RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
丸美生物603983.SH
最近收盘价29.092026-07-17
最近交易日2026-07-17
成交量（股）7,780,200
成交额（元）225,670,746
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 6 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-07-10 | 2026-07-16 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-08 | 2025-11-14 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-06-04 | 2025-06-10 | cash_dividend | 0.5 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-11-12 | 2024-11-18 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-27 | 2024-05-31 | cash_dividend | 0.52 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2023-07-12 | 2023-07-19 | cash_dividend | 0.25 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 28.53 | 30.50 | 28.10 | 29.09 | 29.09 | qfq | 7,780,200 | 225,670,746 | 1.86% |
| 2026-07-16 | 28.26 | 29.14 | 28.03 | 28.56 | 28.56 | qfq | 4,074,419 | 116,455,302 | -1.04% |
| 2026-07-15 | 29.35 | 29.80 | 28.45 | 28.86 | 28.61 | qfq | 5,477,004 | 160,258,656 | -0.69% |
| 2026-07-14 | 29.19 | 29.26 | 27.50 | 29.06 | 28.81 | qfq | 4,821,200 | 138,503,746 | -1.42% |
| 2026-07-13 | 29.55 | 30.30 | 29.09 | 29.48 | 29.22 | qfq | 5,191,000 | 153,842,158 | -0.24% |
| 2026-07-10 | 30.00 | 30.60 | 29.27 | 29.55 | 29.29 | qfq | 5,859,401 | 175,365,809 | -3.08% |
| 2026-07-09 | 29.38 | 30.72 | 29.04 | 30.49 | 30.23 | qfq | 6,793,653 | 203,136,846 | 2.28% |
| 2026-07-08 | 30.81 | 31.40 | 29.73 | 29.81 | 29.55 | qfq | 6,863,083 | 209,210,783 | -3.68% |
| 2026-07-07 | 30.59 | 31.96 | 29.73 | 30.95 | 30.68 | qfq | 9,121,605 | 283,904,707 | -0.55% |
| 2026-07-06 | 28.49 | 31.30 | 28.48 | 31.12 | 30.85 | qfq | 11,254,695 | 340,000,755 | 6.72% |
| 2026-07-03 | 27.52 | 29.43 | 26.79 | 29.16 | 28.91 | qfq | 11,775,133 | 331,293,442 | 5.01% |
| 2026-07-02 | 28.50 | 29.65 | 27.51 | 27.77 | 27.53 | qfq | 12,137,529 | 347,732,082 | -4.67% |
| 2026-07-01 | 28.28 | 30.76 | 28.28 | 29.13 | 28.88 | qfq | 16,361,909 | 480,292,433 | 3.52% |
| 2026-06-30 | 25.58 | 28.14 | 25.01 | 28.14 | 27.90 | qfq | 15,218,389 | 418,502,348 | 10.01% |
| 2026-06-29 | 23.33 | 25.58 | 23.10 | 25.58 | 25.36 | qfq | 7,077,604 | 174,402,377 | 10.02% |
| 2026-06-26 | 22.17 | 23.43 | 21.73 | 23.25 | 23.05 | qfq | 4,848,904 | 110,548,657 | 4.87% |
| 2026-06-25 | 22.00 | 22.18 | 21.20 | 22.17 | 21.98 | qfq | 2,773,237 | 60,166,173 | 0.68% |
| 2026-06-24 | 22.50 | 22.51 | 21.95 | 22.02 | 21.83 | qfq | 2,299,500 | 51,054,596 | -2.26% |
| 2026-06-23 | 21.51 | 23.05 | 21.38 | 22.53 | 22.33 | qfq | 3,905,253 | 87,595,220 | 4.35% |
| 2026-06-22 | 22.34 | 22.36 | 21.20 | 21.59 | 21.40 | qfq | 2,963,292 | 63,957,179 | -3.74% |
| 2026-06-18 | 21.64 | 22.59 | 21.36 | 22.43 | 22.24 | qfq | 2,644,053 | 58,645,183 | 3.08% |
| 2026-06-17 | 22.09 | 22.09 | 21.27 | 21.76 | 21.57 | qfq | 2,391,955 | 51,437,190 | -1.45% |
| 2026-06-16 | 22.10 | 22.36 | 22.02 | 22.08 | 21.89 | qfq | 1,572,800 | 34,816,950 | -0.94% |
| 2026-06-15 | 22.25 | 22.55 | 22.04 | 22.29 | 22.10 | qfq | 1,578,300 | 35,092,475 | 0.18% |
| 2026-06-12 | 21.30 | 22.61 | 21.25 | 22.25 | 22.06 | qfq | 2,571,982 | 56,813,874 | 4.12% |
| 2026-06-11 | 21.83 | 21.99 | 21.20 | 21.37 | 21.18 | qfq | 1,236,948 | 26,491,991 | -2.29% |
| 2026-06-10 | 21.87 | 22.15 | 21.50 | 21.87 | 21.68 | qfq | 1,247,223 | 27,083,221 | -0.14% |
| 2026-06-09 | 22.28 | 22.46 | 21.70 | 21.90 | 21.71 | qfq | 1,863,442 | 40,870,743 | -1.71% |
| 2026-06-08 | 22.52 | 23.18 | 21.66 | 22.28 | 22.09 | qfq | 2,133,800 | 47,749,747 | -2.96% |
| 2026-06-05 | 22.75 | 23.66 | 22.75 | 22.96 | 22.76 | qfq | 2,061,700 | 47,916,063 | 0.97% |
| 2026-06-04 | 23.19 | 23.48 | 22.57 | 22.74 | 22.54 | qfq | 1,401,948 | 32,071,455 | -2.07% |
| 2026-06-03 | 23.66 | 23.68 | 22.81 | 23.22 | 23.02 | qfq | 2,187,226 | 50,475,698 | -1.82% |
| 2026-06-02 | 24.00 | 24.45 | 23.53 | 23.65 | 23.45 | qfq | 2,015,600 | 47,996,320 | -2.79% |
| 2026-06-01 | 23.66 | 24.44 | 23.49 | 24.33 | 24.12 | qfq | 2,648,874 | 63,766,566 | 2.74% |
| 2026-05-29 | 22.70 | 24.15 | 22.48 | 23.68 | 23.47 | qfq | 3,791,200 | 89,049,351 | 4.41% |
| 2026-05-28 | 23.40 | 23.40 | 22.50 | 22.68 | 22.48 | qfq | 1,697,400 | 38,679,451 | -3.16% |
| 2026-05-27 | 23.36 | 23.53 | 22.81 | 23.42 | 23.22 | qfq | 2,017,300 | 46,749,772 | 0.09% |
| 2026-05-26 | 23.86 | 23.86 | 23.11 | 23.40 | 23.20 | qfq | 1,553,940 | 36,410,869 | -1.93% |
| 2026-05-25 | 23.71 | 23.87 | 23.32 | 23.86 | 23.65 | qfq | 1,617,274 | 38,144,129 | 0.29% |
| 2026-05-22 | 24.45 | 24.49 | 23.70 | 23.79 | 23.58 | qfq | 2,122,500 | 50,744,117 | -2.02% |
| 2026-05-21 | 24.26 | 25.09 | 24.20 | 24.28 | 24.07 | qfq | 2,372,406 | 58,412,171 | 0.08% |
| 2026-05-20 | 24.81 | 24.81 | 24.11 | 24.26 | 24.05 | qfq | 1,838,622 | 44,727,875 | -2.45% |
| 2026-05-19 | 24.69 | 25.10 | 24.69 | 24.87 | 24.65 | qfq | 1,165,600 | 29,012,271 | 0.73% |
| 2026-05-18 | 24.81 | 24.94 | 24.41 | 24.69 | 24.48 | qfq | 1,399,210 | 34,501,193 | -0.56% |
| 2026-05-15 | 25.29 | 25.29 | 24.68 | 24.83 | 24.61 | qfq | 1,902,100 | 47,539,757 | -1.82% |
| 2026-05-14 | 25.60 | 25.70 | 25.10 | 25.29 | 25.07 | qfq | 1,765,177 | 44,661,493 | -1.13% |
| 2026-05-13 | 26.00 | 26.00 | 25.51 | 25.58 | 25.36 | qfq | 1,946,648 | 49,949,528 | -1.35% |
| 2026-05-12 | 26.00 | 26.20 | 25.65 | 25.93 | 25.71 | qfq | 2,422,000 | 62,624,097 | -0.84% |
| 2026-05-11 | 25.65 | 26.64 | 25.10 | 26.15 | 25.92 | qfq | 4,344,230 | 112,468,413 | 2.07% |
| 2026-05-08 | 25.50 | 25.65 | 25.37 | 25.62 | 25.40 | qfq | 2,018,120 | 51,518,346 | 0.43% |
| 2026-05-07 | 25.40 | 25.90 | 25.23 | 25.51 | 25.29 | qfq | 2,458,472 | 62,871,087 | 0.39% |
| 2026-05-06 | 25.17 | 25.60 | 24.91 | 25.41 | 25.19 | qfq | 2,829,113 | 71,533,162 | 0.95% |
| 2026-04-30 | 24.60 | 25.30 | 24.60 | 25.17 | 24.95 | qfq | 2,250,000 | 56,345,496 | 0.92% |
| 2026-04-29 | 24.66 | 25.05 | 24.60 | 24.94 | 24.72 | qfq | 1,914,339 | 47,616,799 | 1.18% |
| 2026-04-28 | 25.13 | 25.59 | 24.55 | 24.65 | 24.44 | qfq | 2,980,530 | 74,306,934 | -2.61% |
| 2026-04-27 | 24.93 | 25.72 | 24.90 | 25.31 | 25.09 | qfq | 2,544,233 | 64,449,692 | 1.52% |
| 2026-04-24 | 24.82 | 25.33 | 24.62 | 24.93 | 24.71 | qfq | 2,962,415 | 74,217,930 | 0.44% |
| 2026-04-23 | 24.41 | 24.98 | 24.29 | 24.82 | 24.60 | qfq | 2,592,765 | 64,135,718 | 1.60% |
| 2026-04-22 | 24.65 | 24.77 | 24.22 | 24.43 | 24.22 | qfq | 2,046,100 | 49,934,925 | -1.29% |
| 2026-04-21 | 24.97 | 25.27 | 24.60 | 24.75 | 24.54 | qfq | 1,722,500 | 42,779,080 | -0.64% |
| 2026-04-20 | 24.59 | 24.95 | 24.46 | 24.91 | 24.69 | qfq | 2,126,860 | 52,758,329 | 1.30% |
| 2026-04-17 | 24.60 | 24.68 | 24.35 | 24.59 | 24.38 | qfq | 1,456,860 | 35,690,712 | -1.01% |
| 2026-04-16 | 24.70 | 24.86 | 24.23 | 24.84 | 24.62 | qfq | 1,799,698 | 44,142,046 | 0.57% |
| 2026-04-15 | 24.69 | 24.95 | 24.50 | 24.70 | 24.49 | qfq | 1,464,957 | 36,208,716 | 0.45% |
| 2026-04-14 | 24.50 | 24.61 | 24.25 | 24.59 | 24.38 | qfq | 1,403,350 | 34,263,640 | 0.65% |
| 2026-04-13 | 24.81 | 24.81 | 24.14 | 24.43 | 24.22 | qfq | 2,129,142 | 51,818,836 | -1.57% |
| 2026-04-10 | 24.20 | 25.02 | 24.20 | 24.82 | 24.60 | qfq | 2,544,540 | 62,921,387 | 2.56% |
| 2026-04-09 | 24.96 | 24.96 | 24.14 | 24.20 | 23.99 | qfq | 2,488,700 | 60,841,489 | -3.47% |
| 2026-04-08 | 24.88 | 25.10 | 24.71 | 25.07 | 24.85 | qfq | 2,129,100 | 53,095,904 | 3.13% |
| 2026-04-07 | 24.36 | 24.48 | 24.07 | 24.31 | 24.10 | qfq | 1,335,610 | 32,418,342 | -0.21% |
| 2026-04-03 | 25.38 | 25.38 | 24.30 | 24.36 | 24.15 | qfq | 2,353,300 | 58,010,209 | -4.02% |
| 2026-04-02 | 26.01 | 26.01 | 25.13 | 25.38 | 25.16 | qfq | 3,005,330 | 76,460,591 | -2.80% |
| 2026-04-01 | 26.50 | 26.75 | 24.88 | 26.11 | 25.88 | qfq | 5,250,809 | 134,299,723 | -1.47% |
| 2026-03-31 | 26.66 | 26.98 | 26.39 | 26.50 | 26.27 | qfq | 1,193,498 | 31,782,268 | -0.64% |
| 2026-03-30 | 26.50 | 26.85 | 26.30 | 26.67 | 26.44 | qfq | 1,340,300 | 35,686,093 | 0.04% |
| 2026-03-27 | 25.80 | 26.69 | 25.80 | 26.66 | 26.43 | qfq | 1,756,700 | 46,505,448 | 2.18% |
| 2026-03-26 | 26.44 | 26.75 | 26.03 | 26.09 | 25.86 | qfq | 1,049,190 | 27,625,017 | -1.40% |
| 2026-03-25 | 26.26 | 26.59 | 26.15 | 26.46 | 26.23 | qfq | 1,314,100 | 34,762,363 | 0.76% |
| 2026-03-24 | 25.95 | 26.29 | 25.72 | 26.26 | 26.03 | qfq | 1,663,998 | 43,284,591 | 2.62% |
| 2026-03-23 | 26.60 | 26.60 | 25.40 | 25.59 | 25.37 | qfq | 2,804,694 | 72,858,862 | -4.55% |
| 2026-03-20 | 26.91 | 27.24 | 26.78 | 26.81 | 26.58 | qfq | 1,515,651 | 40,908,816 | -0.37% |
| 2026-03-19 | 27.46 | 27.55 | 26.78 | 26.91 | 26.68 | qfq | 1,867,351 | 50,456,401 | -2.57% |
| 2026-03-18 | 27.80 | 28.04 | 27.46 | 27.62 | 27.38 | qfq | 1,511,351 | 41,752,909 | -0.83% |
| 2026-03-17 | 27.87 | 28.14 | 27.73 | 27.85 | 27.61 | qfq | 1,544,000 | 43,139,475 | -0.21% |
| 2026-03-16 | 27.45 | 27.95 | 27.30 | 27.91 | 27.67 | qfq | 2,054,900 | 56,974,257 | 1.71% |
| 2026-03-13 | 27.21 | 27.76 | 27.15 | 27.44 | 27.20 | qfq | 2,115,497 | 58,349,352 | 0.33% |
| 2026-03-12 | 27.88 | 27.88 | 27.01 | 27.35 | 27.11 | qfq | 2,738,395 | 74,983,258 | -1.90% |
| 2026-03-11 | 28.23 | 28.30 | 27.85 | 27.88 | 27.64 | qfq | 2,302,405 | 64,296,123 | -1.31% |
| 2026-03-10 | 28.02 | 28.30 | 27.85 | 28.25 | 28.01 | qfq | 2,086,000 | 58,491,083 | 1.25% |
| 2026-03-09 | 28.20 | 28.30 | 27.68 | 27.90 | 27.66 | qfq | 2,218,600 | 61,921,388 | -1.76% |
| 2026-03-06 | 28.13 | 28.43 | 27.99 | 28.40 | 28.15 | qfq | 1,660,700 | 47,028,357 | 0.89% |
| 2026-03-05 | 28.48 | 28.53 | 27.92 | 28.15 | 27.91 | qfq | 2,042,400 | 57,542,700 | -0.11% |
| 2026-03-04 | 28.75 | 29.12 | 28.08 | 28.18 | 27.94 | qfq | 2,147,803 | 61,259,869 | -2.96% |
| 2026-03-03 | 29.41 | 29.63 | 28.91 | 29.04 | 28.79 | qfq | 2,460,236 | 71,790,226 | -1.06% |
| 2026-03-02 | 30.03 | 30.24 | 29.30 | 29.35 | 29.10 | qfq | 3,154,438 | 93,513,484 | -3.07% |
| 2026-02-27 | 30.30 | 30.50 | 30.18 | 30.28 | 30.02 | qfq | 2,317,200 | 70,272,303 | -0.07% |
| 2026-02-26 | 30.55 | 30.68 | 30.18 | 30.30 | 30.04 | qfq | 2,377,695 | 72,164,319 | -0.66% |
| 2026-02-25 | 30.48 | 30.75 | 30.42 | 30.50 | 30.24 | qfq | 3,359,700 | 102,585,319 | 0.07% |
| 2026-02-24 | 31.20 | 31.33 | 30.42 | 30.48 | 30.22 | qfq | 3,280,000 | 100,729,937 | -2.09% |
| 2026-02-13 | 31.68 | 32.07 | 31.11 | 31.13 | 30.86 | qfq | 2,051,105 | 64,409,121 | -2.01% |
| 2026-02-12 | 32.69 | 33.04 | 31.69 | 31.77 | 31.49 | qfq | 2,450,900 | 78,562,157 | -2.84% |
| 2026-02-11 | 32.77 | 33.08 | 32.47 | 32.70 | 32.42 | qfq | 1,393,555 | 45,527,798 | -0.27% |
| 2026-02-10 | 32.69 | 32.84 | 32.36 | 32.79 | 32.51 | qfq | 1,472,320 | 48,136,102 | 0.37% |
| 2026-02-09 | 32.56 | 32.87 | 32.19 | 32.67 | 32.39 | qfq | 2,410,300 | 78,438,283 | 0.37% |
| 2026-02-06 | 32.62 | 33.14 | 32.35 | 32.55 | 32.27 | qfq | 2,943,200 | 96,123,153 | -1.36% |
| 2026-02-05 | 31.50 | 33.68 | 31.45 | 33.00 | 32.71 | qfq | 7,445,950 | 244,469,134 | 4.96% |
| 2026-02-04 | 31.55 | 31.59 | 31.11 | 31.44 | 31.17 | qfq | 1,464,600 | 45,908,708 | -0.35% |
| 2026-02-03 | 31.56 | 31.89 | 31.11 | 31.55 | 31.28 | qfq | 1,582,600 | 49,800,773 | 0.86% |
| 2026-02-02 | 31.42 | 32.05 | 31.17 | 31.28 | 31.01 | qfq | 2,374,700 | 75,106,189 | -0.76% |
| 2026-01-30 | 31.89 | 31.90 | 31.20 | 31.52 | 31.25 | qfq | 1,764,600 | 55,555,129 | -0.32% |
| 2026-01-29 | 31.04 | 31.88 | 30.80 | 31.62 | 31.35 | qfq | 2,574,722 | 81,370,056 | 1.35% |
| 2026-01-28 | 31.69 | 32.00 | 31.04 | 31.20 | 30.93 | qfq | 3,191,043 | 100,340,408 | -2.01% |
| 2026-01-27 | 33.23 | 33.33 | 31.61 | 31.84 | 31.56 | qfq | 4,635,625 | 148,563,576 | -4.47% |
| 2026-01-26 | 33.70 | 33.74 | 33.08 | 33.33 | 33.04 | qfq | 3,590,200 | 119,582,349 | -0.98% |
| 2026-01-23 | 33.32 | 33.80 | 33.32 | 33.66 | 33.37 | qfq | 3,047,200 | 102,335,936 | 1.11% |
| 2026-01-22 | 33.62 | 33.92 | 33.25 | 33.29 | 33.00 | qfq | 2,531,434 | 84,691,760 | -0.92% |
| 2026-01-21 | 33.50 | 34.10 | 33.12 | 33.60 | 33.31 | qfq | 3,641,391 | 122,111,533 | -0.09% |
| 2026-01-20 | 33.38 | 33.99 | 33.28 | 33.63 | 33.34 | qfq | 2,698,800 | 90,990,330 | 0.72% |
| 2026-01-19 | 33.28 | 33.93 | 33.19 | 33.39 | 33.10 | qfq | 2,228,900 | 74,747,330 | -0.09% |
| 2026-01-16 | 34.75 | 34.88 | 33.10 | 33.42 | 33.13 | qfq | 4,362,842 | 147,052,475 | -3.72% |
| 2026-01-15 | 34.48 | 35.50 | 34.47 | 34.71 | 34.41 | qfq | 2,820,080 | 98,342,767 | 0.70% |
| 2026-01-14 | 34.10 | 35.15 | 34.10 | 34.47 | 34.17 | qfq | 3,483,100 | 120,824,688 | 1.20% |
| 2026-01-13 | 34.89 | 34.99 | 34.05 | 34.06 | 33.76 | qfq | 2,546,300 | 87,612,392 | -2.38% |
| 2026-01-12 | 34.66 | 35.19 | 34.34 | 34.89 | 34.59 | qfq | 3,039,201 | 105,591,035 | 1.25% |
| 2026-01-09 | 34.38 | 34.67 | 34.05 | 34.46 | 34.16 | qfq | 2,453,483 | 84,335,156 | 0.23% |
| 2026-01-08 | 33.75 | 34.50 | 33.50 | 34.38 | 34.08 | qfq | 3,787,101 | 129,273,470 | 2.60% |
| 2026-01-07 | 33.84 | 33.84 | 33.50 | 33.51 | 33.22 | qfq | 1,476,700 | 49,699,333 | -0.98% |
| 2026-01-06 | 33.80 | 33.90 | 33.37 | 33.84 | 33.55 | qfq | 2,474,600 | 83,315,733 | 0.71% |
| 2026-01-05 | 33.15 | 33.66 | 32.97 | 33.60 | 33.31 | qfq | 1,963,100 | 65,632,256 | 1.36% |
| 2025-12-31 | 33.17 | 33.63 | 32.93 | 33.15 | 32.86 | qfq | 2,002,148 | 66,441,811 | -0.09% |
| 2025-12-30 | 32.85 | 33.99 | 32.85 | 33.18 | 32.89 | qfq | 4,469,400 | 149,140,663 | 2.60% |
| 2025-12-29 | 32.85 | 33.17 | 32.18 | 32.34 | 32.06 | qfq | 2,407,100 | 78,404,040 | -2.27% |
| 2025-12-26 | 32.70 | 33.35 | 32.56 | 33.09 | 32.80 | qfq | 2,368,400 | 78,255,526 | 0.91% |
| 2025-12-25 | 32.65 | 32.95 | 32.36 | 32.79 | 32.51 | qfq | 1,986,025 | 64,779,883 | 0.52% |
| 2025-12-24 | 32.94 | 32.99 | 32.43 | 32.62 | 32.34 | qfq | 2,161,700 | 70,545,928 | -1.15% |
| 2025-12-23 | 33.70 | 33.75 | 32.95 | 33.00 | 32.71 | qfq | 2,290,528 | 76,073,884 | -2.08% |
| 2025-12-22 | 33.66 | 33.85 | 33.05 | 33.70 | 33.41 | qfq | 1,514,145 | 50,796,589 | 0.15% |
| 2025-12-19 | 33.48 | 33.79 | 33.20 | 33.65 | 33.36 | qfq | 2,100,000 | 70,618,736 | 1.14% |
| 2025-12-18 | 33.30 | 33.88 | 33.20 | 33.27 | 32.98 | qfq | 1,442,200 | 48,287,209 | -0.39% |
| 2025-12-17 | 33.02 | 33.99 | 32.80 | 33.40 | 33.11 | qfq | 2,121,800 | 70,815,375 | 0.72% |
| 2025-12-16 | 33.16 | 33.56 | 32.91 | 33.16 | 32.87 | qfq | 1,360,800 | 45,208,232 | -0.06% |
| 2025-12-15 | 33.13 | 33.66 | 33.01 | 33.18 | 32.89 | qfq | 1,813,690 | 60,547,122 | 0.15% |
| 2025-12-12 | 33.77 | 33.80 | 32.93 | 33.13 | 32.84 | qfq | 2,468,000 | 82,091,103 | -1.57% |
| 2025-12-11 | 34.20 | 34.39 | 33.63 | 33.66 | 33.37 | qfq | 1,706,150 | 58,004,141 | -2.12% |
| 2025-12-10 | 34.60 | 34.84 | 34.15 | 34.39 | 34.09 | qfq | 1,371,300 | 47,237,421 | -0.72% |
| 2025-12-09 | 35.00 | 35.25 | 34.64 | 34.64 | 34.34 | qfq | 1,766,800 | 61,698,881 | -0.57% |
| 2025-12-08 | 34.48 | 35.38 | 34.39 | 34.84 | 34.54 | qfq | 2,609,400 | 91,348,235 | 1.31% |
| 2025-12-05 | 34.18 | 34.39 | 33.40 | 34.39 | 34.09 | qfq | 1,925,029 | 65,373,652 | 0.64% |
| 2025-12-04 | 34.66 | 34.86 | 34.05 | 34.17 | 33.87 | qfq | 1,942,975 | 66,562,705 | -1.50% |
| 2025-12-03 | 35.00 | 35.13 | 34.27 | 34.69 | 34.39 | qfq | 2,195,300 | 76,055,006 | -0.37% |
| 2025-12-02 | 35.45 | 35.47 | 34.70 | 34.82 | 34.52 | qfq | 2,146,700 | 75,083,534 | -1.83% |
| 2025-12-01 | 35.45 | 35.67 | 35.00 | 35.47 | 35.16 | qfq | 2,925,260 | 103,243,668 | 0.11% |
| 2025-11-28 | 35.59 | 36.00 | 34.80 | 35.43 | 35.12 | qfq | 5,552,260 | 196,398,453 | 0.68% |
| 2025-11-27 | 33.32 | 35.47 | 33.32 | 35.19 | 34.89 | qfq | 8,718,985 | 303,898,479 | 4.89% |
| 2025-11-26 | 33.78 | 34.18 | 33.10 | 33.55 | 33.26 | qfq | 5,352,182 | 179,348,487 | -2.95% |
| 2025-11-25 | 32.74 | 36.00 | 32.33 | 34.57 | 34.27 | qfq | 7,330,110 | 251,002,526 | 5.08% |
| 2025-11-24 | 33.12 | 33.55 | 32.68 | 32.90 | 32.62 | qfq | 2,089,343 | 68,886,523 | 0.18% |
| 2025-11-21 | 32.68 | 33.61 | 32.65 | 32.84 | 32.56 | qfq | 2,781,230 | 92,028,934 | -0.09% |
| 2025-11-20 | 33.72 | 33.72 | 32.75 | 32.87 | 32.59 | qfq | 2,662,543 | 88,147,687 | -2.52% |
| 2025-11-19 | 33.35 | 34.13 | 33.35 | 33.72 | 33.43 | qfq | 2,898,693 | 98,126,882 | 0.54% |
| 2025-11-18 | 33.38 | 33.97 | 33.26 | 33.54 | 33.25 | qfq | 2,073,750 | 69,672,613 | 0.48% |
| 2025-11-17 | 33.48 | 33.70 | 33.29 | 33.38 | 33.09 | qfq | 1,453,700 | 48,607,517 | -0.21% |
| 2025-11-14 | 33.98 | 34.77 | 33.32 | 33.45 | 33.16 | qfq | 2,661,853 | 90,030,600 | -1.82% |
| 2025-11-13 | 34.36 | 34.36 | 33.76 | 34.07 | 33.53 | qfq | 1,780,500 | 60,553,282 | 0.21% |
| 2025-11-12 | 33.88 | 34.39 | 33.74 | 34.00 | 33.46 | qfq | 2,282,913 | 77,863,082 | 0.18% |
| 2025-11-11 | 34.38 | 34.38 | 33.35 | 33.94 | 33.40 | qfq | 3,808,300 | 128,387,483 | -1.28% |
| 2025-11-10 | 33.71 | 34.62 | 33.60 | 34.38 | 33.83 | qfq | 3,456,092 | 118,277,725 | 2.44% |
| 2025-11-07 | 33.45 | 33.70 | 33.20 | 33.56 | 33.03 | qfq | 2,863,170 | 95,838,383 | 0.78% |
| 2025-11-06 | 33.35 | 33.74 | 32.95 | 33.30 | 32.77 | qfq | 2,983,954 | 99,434,112 | 0.03% |
| 2025-11-05 | 33.13 | 33.69 | 33.01 | 33.29 | 32.76 | qfq | 2,275,253 | 75,961,406 | -0.06% |
| 2025-11-04 | 34.64 | 34.64 | 33.17 | 33.31 | 32.78 | qfq | 4,223,190 | 141,640,551 | -3.92% |
| 2025-11-03 | 34.49 | 34.76 | 34.36 | 34.67 | 34.12 | qfq | 2,159,951 | 74,707,249 | 0.41% |
| 2025-10-31 | 35.40 | 35.40 | 34.50 | 34.53 | 33.98 | qfq | 5,868,084 | 203,886,632 | -4.16% |
| 2025-10-30 | 36.57 | 37.03 | 36.01 | 36.03 | 35.46 | qfq | 1,932,902 | 70,271,515 | -1.72% |
| 2025-10-29 | 35.34 | 36.85 | 35.00 | 36.66 | 36.08 | qfq | 4,146,193 | 149,899,013 | 3.74% |
| 2025-10-28 | 35.76 | 36.27 | 35.20 | 35.34 | 34.78 | qfq | 3,907,217 | 138,949,710 | -1.15% |
| 2025-10-27 | 35.76 | 36.06 | 35.30 | 35.75 | 35.18 | qfq | 2,722,577 | 97,111,144 | -0.03% |
| 2025-10-24 | 36.10 | 36.69 | 35.74 | 35.76 | 35.19 | qfq | 2,210,700 | 79,658,326 | -1.05% |
| 2025-10-23 | 36.40 | 36.40 | 35.68 | 36.14 | 35.56 | qfq | 1,971,961 | 70,994,047 | -0.71% |
| 2025-10-22 | 36.81 | 37.08 | 36.25 | 36.40 | 35.82 | qfq | 1,126,559 | 41,217,037 | -1.38% |
| 2025-10-21 | 37.03 | 37.35 | 36.12 | 36.91 | 36.32 | qfq | 1,956,803 | 71,720,372 | 0.19% |
| 2025-10-20 | 37.83 | 37.94 | 36.61 | 36.84 | 36.25 | qfq | 1,942,374 | 72,087,992 | -2.57% |
| 2025-10-17 | 37.86 | 38.46 | 37.61 | 37.81 | 37.21 | qfq | 1,185,900 | 45,001,967 | -0.13% |
| 2025-10-16 | 38.78 | 39.68 | 37.85 | 37.86 | 37.26 | qfq | 2,774,063 | 106,060,220 | -2.32% |
| 2025-10-15 | 37.60 | 38.83 | 37.50 | 38.76 | 38.14 | qfq | 2,761,164 | 106,263,880 | 3.09% |
| 2025-10-14 | 38.00 | 38.12 | 37.52 | 37.60 | 37.00 | qfq | 1,454,145 | 54,894,455 | -0.87% |
| 2025-10-13 | 38.20 | 38.64 | 37.83 | 37.93 | 37.33 | qfq | 2,140,774 | 81,534,235 | -2.14% |
| 2025-10-10 | 38.48 | 39.50 | 38.45 | 38.76 | 38.14 | qfq | 1,360,953 | 53,132,663 | 0.39% |
| 2025-10-09 | 39.59 | 39.77 | 38.59 | 38.61 | 37.99 | qfq | 2,105,136 | 81,687,316 | -2.99% |
| 2025-09-30 | 39.60 | 40.24 | 39.46 | 39.80 | 39.17 | qfq | 1,351,602 | 53,695,581 | 0.51% |
| 2025-09-29 | 39.20 | 39.70 | 38.04 | 39.60 | 38.97 | qfq | 4,164,780 | 161,855,823 | 0.79% |
| 2025-09-26 | 39.60 | 39.90 | 39.00 | 39.29 | 38.66 | qfq | 1,393,600 | 54,923,260 | -1.31% |
| 2025-09-25 | 40.58 | 40.58 | 39.80 | 39.81 | 39.18 | qfq | 1,311,838 | 52,629,405 | -1.87% |
| 2025-09-24 | 39.84 | 40.86 | 39.55 | 40.57 | 39.92 | qfq | 2,613,214 | 105,873,797 | 1.83% |
| 2025-09-23 | 39.15 | 39.93 | 38.61 | 39.84 | 39.21 | qfq | 2,088,749 | 81,959,625 | 1.81% |
| 2025-09-22 | 39.46 | 39.59 | 38.60 | 39.13 | 38.51 | qfq | 1,385,100 | 54,010,889 | -0.81% |
| 2025-09-19 | 39.84 | 40.65 | 39.40 | 39.45 | 38.82 | qfq | 2,186,504 | 87,216,199 | -1.13% |
| 2025-09-18 | 40.07 | 40.30 | 39.51 | 39.90 | 39.26 | qfq | 2,894,029 | 115,280,660 | -0.18% |
| 2025-09-17 | 39.94 | 40.30 | 39.62 | 39.97 | 39.33 | qfq | 1,141,146 | 45,496,955 | -0.05% |
| 2025-09-16 | 39.95 | 40.24 | 39.50 | 39.99 | 39.35 | qfq | 1,277,602 | 51,101,667 | 0.10% |
| 2025-09-15 | 40.49 | 40.49 | 39.86 | 39.95 | 39.31 | qfq | 1,386,543 | 55,486,547 | -1.36% |
| 2025-09-12 | 40.00 | 40.84 | 39.81 | 40.50 | 39.85 | qfq | 2,617,153 | 105,744,218 | 1.07% |
| 2025-09-11 | 39.96 | 40.07 | 39.39 | 40.07 | 39.43 | qfq | 1,411,401 | 56,105,887 | 0.28% |
| 2025-09-10 | 39.92 | 40.10 | 39.56 | 39.96 | 39.32 | qfq | 1,114,976 | 44,471,685 | 0.10% |
| 2025-09-09 | 40.70 | 40.89 | 39.70 | 39.92 | 39.28 | qfq | 2,427,944 | 97,549,175 | -2.47% |
| 2025-09-08 | 40.67 | 41.77 | 40.66 | 40.93 | 40.28 | qfq | 2,338,121 | 95,939,564 | -0.22% |
| 2025-09-05 | 41.35 | 41.35 | 40.23 | 41.02 | 40.37 | qfq | 2,975,354 | 121,354,242 | -0.77% |
| 2025-09-04 | 40.07 | 41.56 | 39.52 | 41.34 | 40.68 | qfq | 5,678,112 | 232,426,675 | 3.40% |
| 2025-09-03 | 39.67 | 40.60 | 39.45 | 39.98 | 39.34 | qfq | 3,268,303 | 131,030,750 | 1.14% |
| 2025-09-02 | 40.00 | 40.40 | 39.38 | 39.53 | 38.90 | qfq | 2,803,018 | 111,256,060 | -2.42% |
| 2025-09-01 | 40.70 | 40.74 | 39.26 | 40.51 | 39.86 | qfq | 5,208,400 | 206,985,363 | -0.59% |
| 2025-08-29 | 40.19 | 40.85 | 39.98 | 40.75 | 40.10 | qfq | 2,876,777 | 116,408,663 | 1.39% |
| 2025-08-28 | 40.90 | 41.20 | 39.52 | 40.19 | 39.55 | qfq | 5,050,493 | 202,415,992 | -1.83% |
| 2025-08-27 | 42.05 | 42.59 | 40.90 | 40.94 | 40.29 | qfq | 6,038,756 | 252,279,962 | -2.13% |
| 2025-08-26 | 41.81 | 42.38 | 41.60 | 41.83 | 41.16 | qfq | 5,195,454 | 217,551,843 | -0.95% |
| 2025-08-25 | 44.28 | 44.28 | 40.80 | 42.23 | 41.56 | qfq | 9,791,032 | 410,549,857 | -6.76% |
| 2025-08-22 | 45.06 | 45.55 | 44.50 | 45.29 | 44.57 | qfq | 3,276,700 | 147,512,426 | 0.31% |
| 2025-08-21 | 44.35 | 45.76 | 44.09 | 45.15 | 44.43 | qfq | 4,722,014 | 212,786,524 | 1.80% |
| 2025-08-20 | 43.70 | 44.43 | 43.08 | 44.35 | 43.64 | qfq | 3,344,354 | 146,551,150 | 1.30% |
| 2025-08-19 | 43.19 | 44.46 | 42.60 | 43.78 | 43.08 | qfq | 4,540,700 | 198,833,214 | 1.34% |
| 2025-08-18 | 41.30 | 43.25 | 41.28 | 43.20 | 42.51 | qfq | 4,355,850 | 185,016,138 | 4.05% |
| 2025-08-15 | 40.52 | 41.59 | 40.26 | 41.52 | 40.86 | qfq | 2,718,399 | 111,760,741 | 2.42% |
| 2025-08-14 | 41.66 | 41.85 | 40.43 | 40.54 | 39.89 | qfq | 3,282,900 | 134,717,004 | -3.48% |
| 2025-08-13 | 41.80 | 42.40 | 41.61 | 42.00 | 41.33 | qfq | 2,470,550 | 103,713,918 | 0.17% |
| 2025-08-12 | 41.79 | 42.82 | 41.56 | 41.93 | 41.26 | qfq | 2,393,950 | 100,506,340 | 0.36% |
| 2025-08-11 | 40.56 | 41.95 | 40.09 | 41.78 | 41.11 | qfq | 3,661,907 | 151,523,622 | 2.58% |
| 2025-08-08 | 41.65 | 41.89 | 40.51 | 40.73 | 40.08 | qfq | 3,702,829 | 151,232,067 | -2.91% |
| 2025-08-07 | 40.50 | 43.15 | 40.36 | 41.95 | 41.28 | qfq | 7,095,476 | 299,025,290 | 3.55% |
| 2025-08-06 | 40.45 | 40.99 | 39.60 | 40.51 | 39.86 | qfq | 2,879,863 | 116,295,759 | 1.25% |
| 2025-08-05 | 40.05 | 40.88 | 39.95 | 40.01 | 39.37 | qfq | 2,242,010 | 90,332,969 | 0.13% |
| 2025-08-04 | 38.31 | 40.20 | 38.28 | 39.96 | 39.32 | qfq | 3,086,359 | 121,804,292 | 3.28% |
| 2025-08-01 | 39.60 | 39.60 | 38.44 | 38.69 | 38.07 | qfq | 2,799,023 | 108,819,077 | -2.64% |
| 2025-07-31 | 39.81 | 39.99 | 39.08 | 39.74 | 39.11 | qfq | 3,600,897 | 141,985,200 | -0.75% |
| 2025-07-30 | 39.97 | 40.50 | 39.63 | 40.04 | 39.40 | qfq | 2,177,933 | 87,061,109 | -0.15% |
| 2025-07-29 | 40.42 | 40.51 | 39.70 | 40.10 | 39.46 | qfq | 2,408,651 | 96,183,711 | -0.74% |
| 2025-07-28 | 41.40 | 41.47 | 40.18 | 40.40 | 39.76 | qfq | 3,153,453 | 128,171,130 | -2.34% |
| 2025-07-25 | 41.52 | 42.10 | 41.01 | 41.37 | 40.71 | qfq | 3,966,660 | 164,712,076 | -0.24% |
| 2025-07-24 | 40.43 | 41.79 | 39.66 | 41.47 | 40.81 | qfq | 6,111,559 | 250,433,631 | 2.93% |
| 2025-07-23 | 39.57 | 40.66 | 39.53 | 40.29 | 39.65 | qfq | 5,195,200 | 208,458,599 | 1.82% |
| 2025-07-22 | 40.00 | 40.50 | 39.51 | 39.57 | 38.94 | qfq | 3,063,029 | 122,304,535 | -1.07% |
| 2025-07-21 | 39.55 | 40.59 | 39.50 | 40.00 | 39.36 | qfq | 2,886,400 | 115,791,779 | 0.88% |
| 2025-07-18 | 40.32 | 40.60 | 39.55 | 39.65 | 39.02 | qfq | 3,025,535 | 120,811,436 | -1.61% |
| 2025-07-17 | 40.25 | 40.73 | 39.82 | 40.30 | 39.66 | qfq | 2,652,899 | 106,667,084 | 0.17% |
| 2025-07-16 | 40.46 | 40.85 | 39.49 | 40.23 | 39.59 | qfq | 3,568,500 | 143,007,966 | -0.64% |
| 2025-07-15 | 40.27 | 40.80 | 39.88 | 40.49 | 39.84 | qfq | 2,214,599 | 89,259,304 | 0.35% |
| 2025-07-14 | 40.85 | 41.25 | 40.20 | 40.35 | 39.71 | qfq | 2,509,093 | 101,816,230 | -1.22% |
| 2025-07-11 | 41.31 | 41.92 | 40.68 | 40.85 | 40.20 | qfq | 2,626,310 | 108,092,228 | -1.09% |
| 2025-07-10 | 42.25 | 42.33 | 41.11 | 41.30 | 40.64 | qfq | 2,242,337 | 92,905,452 | -2.48% |
| 2025-07-09 | 41.81 | 42.99 | 41.76 | 42.35 | 41.68 | qfq | 1,839,516 | 78,187,065 | 0.59% |
| 2025-07-08 | 42.16 | 42.92 | 41.75 | 42.10 | 41.43 | qfq | 1,717,400 | 72,534,282 | -0.09% |
| 2025-07-07 | 42.00 | 42.77 | 41.88 | 42.14 | 41.47 | qfq | 1,262,000 | 53,240,448 | -1.13% |
| 2025-07-04 | 43.20 | 43.26 | 41.80 | 42.62 | 41.94 | qfq | 2,766,300 | 117,411,750 | -2.16% |
| 2025-07-03 | 42.71 | 44.49 | 42.42 | 43.56 | 42.87 | qfq | 3,980,900 | 173,976,622 | 1.97% |
| 2025-07-02 | 43.51 | 43.92 | 42.48 | 42.72 | 42.04 | qfq | 3,220,900 | 138,764,227 | -2.78% |
| 2025-07-01 | 42.21 | 44.24 | 41.73 | 43.94 | 43.24 | qfq | 5,420,115 | 234,907,929 | 4.30% |
| 2025-06-30 | 41.22 | 42.30 | 40.75 | 42.13 | 41.46 | qfq | 3,732,305 | 156,105,051 | 2.11% |
| 2025-06-27 | 39.98 | 42.15 | 39.50 | 41.26 | 40.60 | qfq | 5,107,000 | 210,591,937 | 3.38% |
| 2025-06-26 | 40.48 | 40.59 | 39.81 | 39.91 | 39.27 | qfq | 2,425,400 | 97,287,338 | -1.87% |
| 2025-06-25 | 40.81 | 41.45 | 39.93 | 40.67 | 40.02 | qfq | 3,079,900 | 124,563,319 | -0.93% |
| 2025-06-24 | 40.70 | 41.37 | 40.55 | 41.05 | 40.40 | qfq | 2,647,600 | 108,658,782 | 1.18% |
| 2025-06-23 | 40.39 | 40.99 | 40.11 | 40.57 | 39.92 | qfq | 2,211,100 | 89,640,146 | 0.25% |
| 2025-06-20 | 40.21 | 40.90 | 40.06 | 40.47 | 39.83 | qfq | 2,602,200 | 105,168,164 | 0.35% |
| 2025-06-19 | 41.52 | 41.87 | 40.02 | 40.33 | 39.69 | qfq | 4,256,024 | 173,559,066 | -2.91% |
| 2025-06-18 | 42.27 | 42.27 | 40.53 | 41.54 | 40.88 | qfq | 5,592,103 | 230,416,885 | -2.14% |
| 2025-06-17 | 42.71 | 43.12 | 42.25 | 42.45 | 41.77 | qfq | 2,406,400 | 102,484,800 | -0.12% |
| 2025-06-16 | 43.00 | 43.68 | 42.00 | 42.50 | 41.82 | qfq | 4,370,179 | 187,006,837 | -1.57% |
| 2025-06-13 | 45.94 | 45.95 | 42.72 | 43.18 | 42.49 | qfq | 6,736,992 | 295,338,504 | -7.34% |
| 2025-06-12 | 45.52 | 47.67 | 45.31 | 46.60 | 45.86 | qfq | 5,022,387 | 232,961,729 | 1.97% |
| 2025-06-11 | 45.74 | 46.10 | 45.28 | 45.70 | 44.97 | qfq | 2,166,305 | 98,809,981 | -1.08% |
| 2025-06-10 | 45.20 | 46.28 | 44.80 | 46.20 | 45.46 | qfq | 4,152,890 | 189,178,494 | 0.96% |
| 2025-06-09 | 45.44 | 46.40 | 44.78 | 45.76 | 44.54 | qfq | 3,820,295 | 174,474,406 | -1.10% |
| 2025-06-06 | 46.19 | 46.27 | 43.55 | 46.27 | 45.04 | qfq | 5,886,971 | 263,513,074 | -0.24% |
| 2025-06-05 | 48.50 | 49.97 | 46.12 | 46.38 | 45.14 | qfq | 7,210,936 | 345,422,214 | -5.02% |
| 2025-06-04 | 47.66 | 49.19 | 47.22 | 48.83 | 47.53 | qfq | 5,915,063 | 285,463,629 | 2.18% |
| 2025-06-03 | 45.61 | 48.50 | 45.46 | 47.79 | 46.51 | qfq | 6,762,932 | 321,016,285 | 4.09% |
| 2025-05-30 | 46.44 | 46.99 | 45.60 | 45.91 | 44.68 | qfq | 3,440,669 | 158,390,170 | -0.69% |
| 2025-05-29 | 47.01 | 47.49 | 46.11 | 46.23 | 45.00 | qfq | 4,466,408 | 208,250,929 | -2.06% |
| 2025-05-28 | 47.00 | 47.74 | 46.71 | 47.20 | 45.94 | qfq | 3,874,300 | 182,890,074 | 0.43% |
| 2025-05-27 | 48.19 | 48.22 | 45.80 | 47.00 | 45.75 | qfq | 6,667,911 | 310,812,501 | -1.94% |
| 2025-05-26 | 48.55 | 49.17 | 47.00 | 47.93 | 46.65 | qfq | 3,825,906 | 184,027,537 | -1.78% |
| 2025-05-23 | 48.40 | 49.70 | 48.30 | 48.80 | 47.50 | qfq | 4,644,241 | 226,951,925 | -0.41% |
| 2025-05-22 | 52.85 | 54.27 | 48.70 | 49.00 | 47.69 | qfq | 7,978,651 | 400,641,843 | -8.33% |
| 2025-05-21 | 53.20 | 54.89 | 52.50 | 53.45 | 52.02 | qfq | 5,135,015 | 275,438,058 | -1.80% |
| 2025-05-20 | 52.01 | 56.98 | 51.90 | 54.43 | 52.98 | qfq | 6,831,875 | 376,079,239 | 2.83% |
| 2025-05-19 | 52.00 | 53.51 | 50.22 | 52.93 | 51.52 | qfq | 5,046,967 | 261,009,423 | 2.02% |
| 2025-05-16 | 51.30 | 54.54 | 50.00 | 51.88 | 50.50 | qfq | 5,616,156 | 290,886,653 | -1.24% |
| 2025-05-15 | 47.90 | 52.53 | 47.63 | 52.53 | 51.13 | qfq | 7,525,470 | 379,581,233 | 10.01% |
| 2025-05-14 | 48.00 | 49.00 | 47.30 | 47.75 | 46.48 | qfq | 2,828,771 | 135,811,196 | -2.25% |
| 2025-05-13 | 48.01 | 49.99 | 46.72 | 48.85 | 47.55 | qfq | 3,926,524 | 190,496,565 | 1.43% |
| 2025-05-12 | 47.69 | 48.76 | 47.02 | 48.16 | 46.87 | qfq | 3,935,039 | 188,398,184 | -0.86% |
| 2025-05-09 | 46.15 | 50.00 | 46.00 | 48.58 | 47.28 | qfq | 5,514,817 | 265,323,093 | 5.38% |
| 2025-05-08 | 47.35 | 47.55 | 45.55 | 46.10 | 44.87 | qfq | 3,156,312 | 146,227,229 | -3.58% |
| 2025-05-07 | 45.88 | 48.76 | 45.34 | 47.81 | 46.53 | qfq | 4,481,348 | 210,729,367 | 3.24% |
| 2025-05-06 | 46.00 | 46.45 | 44.02 | 46.31 | 45.07 | qfq | 5,246,101 | 238,667,364 | -2.30% |
| 2025-04-30 | 44.00 | 47.51 | 43.70 | 47.40 | 46.13 | qfq | 9,554,823 | 438,250,800 | 8.72% |
| 2025-04-29 | 39.60 | 43.60 | 39.60 | 43.60 | 42.44 | qfq | 7,094,140 | 301,415,382 | 9.99% |
| 2025-04-28 | 39.75 | 41.08 | 37.78 | 39.64 | 38.58 | qfq | 4,760,479 | 188,869,381 | -3.86% |
| 2025-04-25 | 41.50 | 42.19 | 40.65 | 41.23 | 40.13 | qfq | 3,084,919 | 127,450,508 | -0.51% |
| 2025-04-24 | 39.36 | 42.30 | 39.01 | 41.44 | 40.33 | qfq | 4,043,150 | 167,697,117 | 5.04% |
| 2025-04-23 | 40.18 | 41.11 | 39.31 | 39.45 | 38.40 | qfq | 2,771,188 | 110,843,356 | -1.33% |
| 2025-04-22 | 40.20 | 40.91 | 39.00 | 39.98 | 38.91 | qfq | 2,949,456 | 118,876,687 | 0.23% |
| 2025-04-21 | 37.88 | 40.18 | 37.80 | 39.89 | 38.83 | qfq | 3,810,102 | 150,659,777 | 4.31% |
| 2025-04-18 | 40.90 | 41.00 | 37.31 | 38.24 | 37.22 | qfq | 5,354,025 | 207,319,982 | -7.74% |
| 2025-04-17 | 41.00 | 42.30 | 40.03 | 41.45 | 40.34 | qfq | 3,424,738 | 141,142,787 | -0.07% |
| 2025-04-16 | 42.01 | 42.70 | 40.80 | 41.48 | 40.37 | qfq | 3,932,076 | 163,844,927 | -3.49% |
| 2025-04-15 | 39.90 | 43.49 | 39.64 | 42.98 | 41.83 | qfq | 6,179,484 | 259,745,007 | 6.65% |
| 2025-04-14 | 37.74 | 40.76 | 37.35 | 40.30 | 39.22 | qfq | 4,031,205 | 157,898,204 | 7.32% |
| 2025-04-11 | 38.20 | 38.34 | 37.31 | 37.55 | 36.55 | qfq | 1,856,799 | 70,103,083 | -1.96% |
| 2025-04-10 | 37.05 | 38.70 | 36.66 | 38.30 | 37.28 | qfq | 3,126,354 | 117,835,654 | 4.08% |
| 2025-04-09 | 38.00 | 38.00 | 34.56 | 36.80 | 35.82 | qfq | 2,532,063 | 91,094,187 | 1.21% |
| 2025-04-08 | 33.84 | 36.50 | 33.84 | 36.36 | 35.39 | qfq | 2,903,135 | 102,276,432 | 7.45% |
| 2025-04-07 | 35.00 | 36.00 | 33.31 | 33.84 | 32.94 | qfq | 2,492,800 | 85,858,461 | -8.57% |
| 2025-04-03 | 36.54 | 37.77 | 36.51 | 37.01 | 36.02 | qfq | 1,382,300 | 51,218,573 | -0.51% |
| 2025-04-02 | 36.75 | 37.43 | 36.20 | 37.20 | 36.21 | qfq | 1,731,835 | 64,044,750 | 0.92% |
| 2025-04-01 | 35.79 | 37.45 | 35.30 | 36.86 | 35.88 | qfq | 2,435,700 | 89,477,442 | 2.82% |
| 2025-03-31 | 35.57 | 36.58 | 35.10 | 35.85 | 34.89 | qfq | 1,347,400 | 48,220,572 | -0.94% |
| 2025-03-28 | 35.87 | 36.75 | 35.44 | 36.19 | 35.22 | qfq | 1,439,248 | 51,904,363 | 0.89% |
| 2025-03-27 | 35.04 | 36.34 | 35.04 | 35.87 | 34.91 | qfq | 1,501,900 | 53,775,834 | 1.79% |
| 2025-03-26 | 35.31 | 35.67 | 35.08 | 35.24 | 34.30 | qfq | 1,058,048 | 37,381,691 | -0.45% |
| 2025-03-25 | 35.92 | 35.95 | 34.88 | 35.40 | 34.46 | qfq | 1,348,648 | 47,590,874 | -0.81% |
| 2025-03-24 | 36.23 | 36.57 | 34.80 | 35.69 | 34.74 | qfq | 2,486,410 | 88,511,223 | -1.84% |
| 2025-03-21 | 36.18 | 37.35 | 35.90 | 36.36 | 35.39 | qfq | 2,375,555 | 86,675,687 | -0.27% |
| 2025-03-20 | 37.37 | 37.57 | 36.10 | 36.46 | 35.49 | qfq | 2,721,197 | 99,510,215 | -2.90% |
| 2025-03-19 | 37.96 | 38.36 | 37.00 | 37.55 | 36.55 | qfq | 1,903,210 | 71,392,113 | -1.57% |
| 2025-03-18 | 37.00 | 38.50 | 36.50 | 38.15 | 37.13 | qfq | 2,944,172 | 110,714,185 | 2.61% |
| 2025-03-17 | 36.50 | 37.99 | 35.94 | 37.18 | 36.19 | qfq | 3,058,300 | 113,464,798 | 2.85% |
| 2025-03-14 | 36.27 | 36.45 | 35.13 | 36.15 | 35.19 | qfq | 2,844,740 | 101,999,205 | 0.67% |
| 2025-03-13 | 34.82 | 36.62 | 34.82 | 35.91 | 34.95 | qfq | 2,983,173 | 107,236,632 | 2.10% |
| 2025-03-12 | 34.17 | 36.08 | 34.17 | 35.17 | 34.23 | qfq | 3,020,505 | 107,211,276 | 2.93% |
| 2025-03-11 | 33.15 | 34.35 | 32.86 | 34.17 | 33.26 | qfq | 2,253,286 | 75,908,709 | 2.64% |
| 2025-03-10 | 32.09 | 33.88 | 31.79 | 33.29 | 32.40 | qfq | 3,121,500 | 103,885,681 | 3.74% |
| 2025-03-07 | 32.56 | 33.50 | 31.73 | 32.09 | 31.23 | qfq | 2,071,299 | 66,895,863 | -1.50% |
| 2025-03-06 | 31.78 | 32.81 | 31.41 | 32.58 | 31.71 | qfq | 1,986,539 | 64,198,785 | 2.52% |
| 2025-03-05 | 32.37 | 32.47 | 30.87 | 31.78 | 30.93 | qfq | 3,082,372 | 96,980,826 | -1.91% |
| 2025-03-04 | 32.88 | 33.12 | 32.20 | 32.40 | 31.54 | qfq | 1,571,173 | 51,186,074 | -1.61% |
| 2025-03-03 | 33.13 | 34.40 | 32.68 | 32.93 | 32.05 | qfq | 3,032,973 | 102,136,560 | -1.08% |
| 2025-02-28 | 32.93 | 33.71 | 32.30 | 33.29 | 32.40 | qfq | 3,186,882 | 105,300,277 | 1.03% |
| 2025-02-27 | 30.80 | 33.20 | 30.75 | 32.95 | 32.07 | qfq | 3,987,953 | 128,465,288 | 6.70% |
| 2025-02-26 | 30.40 | 31.18 | 30.40 | 30.88 | 30.06 | qfq | 1,320,800 | 40,564,029 | 1.88% |
| 2025-02-25 | 30.18 | 30.98 | 30.05 | 30.31 | 29.50 | qfq | 1,217,814 | 37,284,063 | -0.72% |
| 2025-02-24 | 30.03 | 30.83 | 30.00 | 30.53 | 29.72 | qfq | 1,276,300 | 38,756,113 | 1.67% |
| 2025-02-21 | 30.64 | 30.90 | 29.84 | 30.03 | 29.23 | qfq | 1,321,101 | 39,733,494 | -1.86% |
| 2025-02-20 | 30.45 | 30.94 | 30.35 | 30.60 | 29.78 | qfq | 1,102,301 | 33,767,111 | 0.36% |
| 2025-02-19 | 29.91 | 30.68 | 29.68 | 30.49 | 29.68 | qfq | 1,642,700 | 49,867,098 | 2.90% |
| 2025-02-18 | 30.20 | 30.41 | 29.43 | 29.63 | 28.84 | qfq | 1,420,700 | 42,381,068 | -2.21% |
| 2025-02-17 | 31.10 | 31.10 | 30.01 | 30.30 | 29.49 | qfq | 1,873,500 | 56,922,288 | -2.67% |
| 2025-02-14 | 31.33 | 31.66 | 30.88 | 31.13 | 30.30 | qfq | 1,351,271 | 42,093,355 | -0.67% |
| 2025-02-13 | 31.25 | 31.73 | 31.05 | 31.34 | 30.50 | qfq | 1,861,252 | 58,365,815 | -0.06% |
| 2025-02-12 | 30.93 | 31.37 | 30.61 | 31.36 | 30.52 | qfq | 1,637,492 | 50,802,886 | 0.64% |
| 2025-02-11 | 30.39 | 31.30 | 30.30 | 31.16 | 30.33 | qfq | 2,452,175 | 75,787,559 | 2.43% |
| 2025-02-10 | 31.72 | 31.83 | 30.11 | 30.42 | 29.61 | qfq | 4,207,820 | 129,097,731 | -4.46% |
| 2025-02-07 | 31.98 | 32.19 | 31.49 | 31.84 | 30.99 | qfq | 1,745,600 | 55,647,099 | -0.19% |
| 2025-02-06 | 32.00 | 32.08 | 31.51 | 31.90 | 31.05 | qfq | 1,700,037 | 53,896,251 | -0.37% |
| 2025-02-05 | 32.96 | 33.49 | 31.81 | 32.02 | 31.17 | qfq | 1,720,143 | 55,645,644 | -2.94% |
| 2025-01-27 | 32.00 | 33.18 | 31.92 | 32.99 | 32.11 | qfq | 1,821,447 | 59,332,770 | 3.74% |
| 2025-01-24 | 31.80 | 32.28 | 31.51 | 31.80 | 30.95 | qfq | 1,506,410 | 47,854,547 | -0.28% |
| 2025-01-23 | 32.56 | 32.60 | 31.79 | 31.89 | 31.04 | qfq | 1,525,110 | 48,918,940 | -1.42% |
| 2025-01-22 | 33.31 | 33.32 | 31.50 | 32.35 | 31.49 | qfq | 2,251,183 | 72,465,830 | -3.29% |
| 2025-01-21 | 33.71 | 33.81 | 33.05 | 33.45 | 32.56 | qfq | 1,232,545 | 41,156,741 | -0.65% |
| 2025-01-20 | 33.68 | 34.27 | 33.39 | 33.67 | 32.77 | qfq | 1,348,497 | 45,473,027 | -0.03% |
| 2025-01-17 | 33.25 | 33.80 | 32.84 | 33.68 | 32.78 | qfq | 1,734,601 | 57,920,192 | 1.05% |
| 2025-01-16 | 33.16 | 33.75 | 33.10 | 33.33 | 32.44 | qfq | 1,612,900 | 53,890,770 | 0.97% |
| 2025-01-15 | 33.50 | 33.92 | 32.97 | 33.01 | 32.13 | qfq | 1,616,210 | 54,025,899 | -1.52% |
| 2025-01-14 | 33.00 | 33.90 | 32.50 | 33.52 | 32.63 | qfq | 2,711,000 | 90,191,177 | 1.73% |
| 2025-01-13 | 32.00 | 33.00 | 31.65 | 32.95 | 32.07 | qfq | 1,859,000 | 60,435,904 | 2.94% |
| 2025-01-10 | 32.91 | 33.16 | 32.00 | 32.01 | 31.16 | qfq | 1,270,456 | 41,195,132 | -2.76% |
| 2025-01-09 | 33.20 | 34.16 | 32.92 | 32.92 | 32.04 | qfq | 2,197,222 | 73,362,798 | -1.53% |
| 2025-01-08 | 32.38 | 33.76 | 31.91 | 33.43 | 32.54 | qfq | 2,899,361 | 95,452,188 | 3.18% |
| 2025-01-07 | 31.01 | 32.48 | 31.01 | 32.40 | 31.54 | qfq | 2,106,147 | 67,022,821 | 2.37% |
| 2025-01-06 | 30.60 | 32.09 | 30.60 | 31.65 | 30.81 | qfq | 2,055,200 | 64,831,504 | 1.05% |
| 2025-01-03 | 32.79 | 33.03 | 31.12 | 31.32 | 30.48 | qfq | 2,250,100 | 71,750,038 | -4.42% |
| 2025-01-02 | 33.10 | 33.98 | 32.52 | 32.77 | 31.90 | qfq | 2,654,398 | 88,340,322 | 1.58% |
| 2024-12-31 | 32.99 | 33.59 | 32.00 | 32.26 | 31.40 | qfq | 2,005,649 | 65,819,129 | -2.54% |
| 2024-12-30 | 33.58 | 33.66 | 32.78 | 33.10 | 32.22 | qfq | 2,265,148 | 75,140,056 | -2.13% |
| 2024-12-27 | 34.03 | 34.48 | 33.60 | 33.82 | 32.92 | qfq | 2,358,848 | 80,304,891 | -2.06% |
| 2024-12-26 | 34.40 | 35.30 | 33.84 | 34.53 | 33.61 | qfq | 3,013,800 | 104,282,229 | 0.67% |
| 2024-12-25 | 34.34 | 34.53 | 33.23 | 34.30 | 33.38 | qfq | 3,020,800 | 102,464,373 | -0.12% |
| 2024-12-24 | 33.95 | 34.68 | 33.14 | 34.34 | 33.42 | qfq | 4,115,300 | 139,650,284 | 0.67% |
| 2024-12-23 | 36.25 | 36.82 | 33.67 | 34.11 | 33.20 | qfq | 6,371,321 | 220,204,444 | -5.70% |
| 2024-12-20 | 32.99 | 36.17 | 32.94 | 36.17 | 35.20 | qfq | 3,132,026 | 111,424,249 | 10.01% |
| 2024-12-19 | 31.53 | 32.89 | 31.50 | 32.88 | 32.00 | qfq | 2,627,250 | 85,156,868 | 2.69% |
| 2024-12-18 | 33.44 | 33.48 | 31.87 | 32.02 | 31.17 | qfq | 2,417,353 | 78,208,055 | -3.76% |
| 2024-12-17 | 33.50 | 33.59 | 32.60 | 33.27 | 32.38 | qfq | 2,973,624 | 98,545,054 | -0.92% |
| 2024-12-16 | 32.44 | 33.88 | 32.20 | 33.58 | 32.68 | qfq | 3,935,428 | 130,776,484 | 3.58% |
| 2024-12-13 | 32.90 | 33.04 | 32.03 | 32.42 | 31.55 | qfq | 3,022,742 | 98,257,436 | -1.10% |
| 2024-12-12 | 32.38 | 32.97 | 31.90 | 32.78 | 31.91 | qfq | 2,802,600 | 91,196,759 | 1.42% |
| 2024-12-11 | 30.93 | 33.15 | 30.67 | 32.32 | 31.46 | qfq | 4,419,383 | 142,848,482 | 4.33% |
| 2024-12-10 | 30.88 | 31.80 | 30.52 | 30.98 | 30.15 | qfq | 4,834,924 | 150,145,424 | 5.84% |
| 2024-12-09 | 29.51 | 30.40 | 29.18 | 29.27 | 28.49 | qfq | 1,771,670 | 52,622,620 | -0.75% |
| 2024-12-06 | 29.82 | 29.82 | 29.10 | 29.49 | 28.70 | qfq | 1,485,100 | 43,675,501 | 1.03% |
| 2024-12-05 | 30.22 | 30.25 | 28.90 | 29.19 | 28.41 | qfq | 2,680,660 | 78,727,155 | -3.63% |
| 2024-12-04 | 30.10 | 30.72 | 29.82 | 30.29 | 29.48 | qfq | 2,060,299 | 62,455,103 | 1.30% |
| 2024-12-03 | 31.00 | 31.18 | 29.85 | 29.90 | 29.10 | qfq | 3,360,087 | 101,948,173 | -3.55% |
| 2024-12-02 | 29.15 | 31.75 | 28.85 | 31.00 | 30.17 | qfq | 4,259,401 | 130,745,318 | 6.35% |
| 2024-11-29 | 28.17 | 29.76 | 28.00 | 29.15 | 28.37 | qfq | 1,985,728 | 57,751,634 | 3.48% |
| 2024-11-28 | 28.42 | 28.85 | 28.07 | 28.17 | 27.42 | qfq | 914,449 | 26,008,128 | -1.50% |
| 2024-11-27 | 27.85 | 28.60 | 27.38 | 28.60 | 27.84 | qfq | 1,527,600 | 42,767,895 | 3.51% |
| 2024-11-26 | 27.81 | 28.45 | 27.61 | 27.63 | 26.89 | qfq | 895,850 | 25,081,752 | -0.65% |
| 2024-11-25 | 27.29 | 27.91 | 27.29 | 27.81 | 27.07 | qfq | 973,860 | 26,940,326 | 0.47% |
| 2024-11-22 | 29.03 | 29.14 | 27.50 | 27.68 | 26.94 | qfq | 1,345,555 | 38,092,554 | -4.35% |
| 2024-11-21 | 29.55 | 29.64 | 28.81 | 28.94 | 28.17 | qfq | 1,587,728 | 46,198,472 | -2.53% |
| 2024-11-20 | 30.04 | 30.04 | 29.41 | 29.69 | 28.90 | qfq | 1,274,910 | 37,826,117 | -1.17% |
| 2024-11-19 | 29.69 | 30.08 | 29.43 | 30.04 | 29.24 | qfq | 1,356,000 | 40,437,334 | 1.62% |
| 2024-11-18 | 30.53 | 30.69 | 29.35 | 29.56 | 28.77 | qfq | 2,234,967 | 67,142,620 | -4.03% |
| 2024-11-15 | 31.00 | 31.25 | 30.60 | 30.80 | 29.73 | qfq | 1,743,852 | 53,836,596 | -1.06% |
| 2024-11-14 | 31.00 | 32.14 | 30.77 | 31.13 | 30.05 | qfq | 2,270,200 | 71,365,624 | 0.10% |
| 2024-11-13 | 31.77 | 31.81 | 30.66 | 31.10 | 30.02 | qfq | 1,525,203 | 47,467,206 | -1.05% |
| 2024-11-12 | 31.40 | 32.71 | 31.10 | 31.43 | 30.34 | qfq | 2,884,603 | 92,172,687 | 0.13% |
| 2024-11-11 | 30.95 | 31.44 | 30.71 | 31.39 | 30.30 | qfq | 2,285,445 | 71,013,557 | 0.26% |
| 2024-11-08 | 31.68 | 32.00 | 30.77 | 31.31 | 30.23 | qfq | 2,613,917 | 81,614,483 | -0.45% |
| 2024-11-07 | 29.53 | 31.78 | 29.40 | 31.45 | 30.36 | qfq | 3,219,102 | 100,183,784 | 5.93% |
| 2024-11-06 | 30.00 | 30.19 | 29.56 | 29.69 | 28.66 | qfq | 1,637,400 | 48,893,905 | -1.03% |
| 2024-11-05 | 29.74 | 30.26 | 29.46 | 30.00 | 28.96 | qfq | 1,999,900 | 59,670,288 | -0.03% |
| 2024-11-04 | 30.40 | 30.40 | 29.30 | 30.01 | 28.97 | qfq | 1,917,289 | 56,914,239 | 1.18% |
| 2024-11-01 | 29.66 | 30.30 | 29.35 | 29.66 | 28.63 | qfq | 1,973,500 | 58,945,804 | -0.40% |
| 2024-10-31 | 30.50 | 30.64 | 29.66 | 29.78 | 28.75 | qfq | 3,144,943 | 94,177,901 | -3.31% |
| 2024-10-30 | 31.05 | 31.33 | 30.25 | 30.80 | 29.73 | qfq | 2,392,793 | 73,624,689 | -1.44% |
| 2024-10-29 | 30.89 | 32.33 | 30.36 | 31.25 | 30.17 | qfq | 3,892,448 | 122,153,974 | 2.12% |
| 2024-10-28 | 30.12 | 31.55 | 30.12 | 30.60 | 29.54 | qfq | 5,752,156 | 177,221,783 | 1.80% |
| 2024-10-25 | 29.70 | 30.06 | 29.15 | 30.06 | 29.02 | qfq | 1,450,253 | 43,211,695 | 0.77% |
| 2024-10-24 | 29.71 | 30.22 | 29.47 | 29.83 | 28.80 | qfq | 999,250 | 29,860,323 | -0.30% |
| 2024-10-23 | 29.37 | 30.96 | 29.37 | 29.92 | 28.89 | qfq | 2,818,160 | 85,260,680 | 0.91% |
| 2024-10-22 | 29.45 | 29.78 | 28.87 | 29.65 | 28.62 | qfq | 5,684,094 | 166,751,358 | -0.03% |
| 2024-10-21 | 31.21 | 31.21 | 29.55 | 29.66 | 28.63 | qfq | 3,950,234 | 119,361,822 | -3.67% |
| 2024-10-18 | 29.55 | 31.38 | 29.11 | 30.79 | 29.72 | qfq | 3,082,607 | 93,793,324 | 4.20% |
| 2024-10-17 | 30.60 | 30.75 | 29.52 | 29.55 | 28.53 | qfq | 2,413,925 | 72,809,804 | -1.96% |
| 2024-10-16 | 29.12 | 30.63 | 28.90 | 30.14 | 29.10 | qfq | 2,123,620 | 63,789,374 | 2.03% |
| 2024-10-15 | 29.95 | 30.48 | 29.09 | 29.54 | 28.52 | qfq | 2,740,713 | 81,820,158 | -1.57% |
| 2024-10-14 | 28.66 | 30.18 | 27.58 | 30.01 | 28.97 | qfq | 4,320,452 | 125,907,190 | 5.93% |
| 2024-10-11 | 27.57 | 28.91 | 27.36 | 28.33 | 27.35 | qfq | 3,648,187 | 103,341,510 | 2.13% |
| 2024-10-10 | 27.86 | 28.62 | 27.05 | 27.74 | 26.78 | qfq | 3,292,621 | 91,752,870 | -0.89% |
| 2024-10-09 | 28.96 | 29.47 | 27.22 | 27.99 | 27.02 | qfq | 5,151,206 | 145,976,916 | -5.95% |
| 2024-10-08 | 31.48 | 31.48 | 28.41 | 29.76 | 28.73 | qfq | 8,007,078 | 240,398,862 | 3.30% |
| 2024-09-30 | 28.35 | 29.64 | 27.15 | 28.81 | 27.81 | qfq | 7,109,387 | 202,023,033 | 5.45% |
| 2024-09-27 | 26.20 | 27.45 | 26.13 | 27.32 | 26.38 | qfq | 2,748,416 | 73,403,498 | 4.51% |
| 2024-09-26 | 24.18 | 26.28 | 23.85 | 26.14 | 25.24 | qfq | 5,173,405 | 129,854,600 | 8.78% |
| 2024-09-25 | 24.00 | 24.73 | 23.55 | 24.03 | 23.20 | qfq | 5,679,470 | 137,174,020 | 2.47% |
| 2024-09-24 | 21.47 | 23.45 | 21.46 | 23.45 | 22.64 | qfq | 3,867,096 | 87,529,112 | 9.99% |
| 2024-09-23 | 21.11 | 21.39 | 20.94 | 21.32 | 20.58 | qfq | 1,111,047 | 23,528,700 | 0.95% |
| 2024-09-20 | 21.59 | 21.63 | 20.91 | 21.12 | 20.39 | qfq | 1,042,785 | 22,066,304 | -2.45% |
| 2024-09-19 | 21.30 | 22.10 | 21.13 | 21.65 | 20.90 | qfq | 1,088,200 | 23,633,187 | 2.32% |
| 2024-09-18 | 21.35 | 21.49 | 20.80 | 21.16 | 20.43 | qfq | 770,415 | 16,231,723 | -0.47% |
| 2024-09-13 | 21.50 | 21.67 | 21.18 | 21.26 | 20.52 | qfq | 793,000 | 16,959,881 | -1.21% |
| 2024-09-12 | 22.17 | 22.27 | 21.50 | 21.52 | 20.78 | qfq | 1,032,700 | 22,550,499 | -2.76% |
| 2024-09-11 | 22.01 | 22.28 | 21.65 | 22.13 | 21.36 | qfq | 854,300 | 18,869,535 | 0.09% |
| 2024-09-10 | 21.99 | 22.22 | 21.65 | 22.11 | 21.35 | qfq | 923,583 | 20,241,134 | 0.05% |
| 2024-09-09 | 21.84 | 22.25 | 21.73 | 22.10 | 21.34 | qfq | 1,567,635 | 34,532,140 | 0.68% |
| 2024-09-06 | 22.26 | 22.69 | 21.80 | 21.95 | 21.19 | qfq | 1,778,600 | 39,446,229 | -1.35% |
| 2024-09-05 | 21.58 | 22.29 | 21.39 | 22.25 | 21.48 | qfq | 1,972,502 | 43,243,289 | 3.78% |
| 2024-09-04 | 21.07 | 21.63 | 20.96 | 21.44 | 20.70 | qfq | 1,468,350 | 31,428,861 | 1.23% |
| 2024-09-03 | 20.85 | 21.44 | 20.76 | 21.18 | 20.45 | qfq | 1,329,530 | 28,136,934 | 1.34% |
| 2024-09-02 | 22.00 | 22.02 | 20.90 | 20.90 | 20.18 | qfq | 2,017,500 | 42,826,176 | -5.13% |
| 2024-08-30 | 21.51 | 22.57 | 21.09 | 22.03 | 21.27 | qfq | 2,360,450 | 51,948,229 | 2.42% |
| 2024-08-29 | 20.72 | 21.69 | 20.66 | 21.51 | 20.77 | qfq | 1,391,000 | 29,570,209 | 3.61% |
| 2024-08-28 | 20.48 | 20.88 | 20.48 | 20.76 | 20.04 | qfq | 1,496,282 | 31,051,056 | 0.83% |
| 2024-08-27 | 20.55 | 20.74 | 20.17 | 20.59 | 19.88 | qfq | 2,107,738 | 43,120,048 | 0.15% |
| 2024-08-26 | 21.64 | 21.71 | 20.41 | 20.56 | 19.85 | qfq | 3,344,465 | 69,124,424 | -5.90% |
| 2024-08-23 | 21.79 | 22.02 | 21.60 | 21.85 | 21.09 | qfq | 978,200 | 21,306,649 | 0.51% |
| 2024-08-22 | 22.26 | 22.50 | 21.60 | 21.74 | 20.99 | qfq | 1,185,700 | 25,966,001 | -2.38% |
| 2024-08-21 | 22.43 | 22.65 | 22.16 | 22.27 | 21.50 | qfq | 740,360 | 16,595,481 | -1.20% |
| 2024-08-20 | 22.88 | 22.92 | 22.35 | 22.54 | 21.76 | qfq | 964,699 | 21,805,261 | -1.14% |
| 2024-08-19 | 22.61 | 23.03 | 22.59 | 22.80 | 22.01 | qfq | 1,078,700 | 24,627,836 | 0.00% |
| 2024-08-16 | 23.03 | 23.19 | 22.71 | 22.80 | 22.01 | qfq | 1,047,100 | 23,969,938 | -0.48% |
| 2024-08-15 | 22.90 | 23.30 | 22.71 | 22.91 | 22.12 | qfq | 1,171,800 | 26,939,713 | -0.22% |
| 2024-08-14 | 23.51 | 23.53 | 22.90 | 22.96 | 22.17 | qfq | 1,015,700 | 23,443,940 | -2.34% |
| 2024-08-13 | 23.35 | 23.80 | 23.20 | 23.51 | 22.70 | qfq | 1,230,700 | 28,819,220 | 0.09% |
| 2024-08-12 | 23.41 | 23.85 | 23.16 | 23.49 | 22.68 | qfq | 1,471,150 | 34,604,872 | -0.09% |
| 2024-08-09 | 23.80 | 24.00 | 23.48 | 23.51 | 22.70 | qfq | 1,544,900 | 36,574,307 | -1.47% |
| 2024-08-08 | 23.37 | 24.10 | 23.12 | 23.86 | 23.03 | qfq | 2,216,940 | 52,558,334 | 2.05% |
| 2024-08-07 | 22.88 | 23.60 | 22.55 | 23.38 | 22.57 | qfq | 3,005,440 | 69,671,777 | 2.01% |
| 2024-08-06 | 22.42 | 22.98 | 22.17 | 22.92 | 22.13 | qfq | 3,572,384 | 80,840,534 | 3.29% |
| 2024-08-05 | 22.11 | 22.85 | 22.03 | 22.19 | 21.42 | qfq | 4,647,934 | 104,225,746 | -0.40% |
| 2024-08-02 | 22.27 | 22.67 | 21.96 | 22.28 | 21.51 | qfq | 4,153,172 | 92,858,459 | -0.67% |
| 2024-08-01 | 23.63 | 23.63 | 22.22 | 22.43 | 21.65 | qfq | 7,283,807 | 164,929,548 | -7.05% |
| 2024-07-31 | 22.92 | 24.29 | 22.75 | 24.13 | 23.30 | qfq | 2,081,499 | 49,446,790 | 5.00% |
| 2024-07-30 | 23.05 | 23.28 | 22.85 | 22.98 | 22.19 | qfq | 970,704 | 22,322,614 | -0.78% |
| 2024-07-29 | 23.53 | 23.76 | 23.02 | 23.16 | 22.36 | qfq | 894,100 | 20,785,789 | -1.95% |
| 2024-07-26 | 23.56 | 23.97 | 23.48 | 23.62 | 22.80 | qfq | 941,617 | 22,266,920 | 0.25% |
| 2024-07-25 | 23.40 | 23.77 | 23.09 | 23.56 | 22.75 | qfq | 1,004,303 | 23,593,310 | 0.30% |
| 2024-07-24 | 23.91 | 24.00 | 23.41 | 23.49 | 22.68 | qfq | 1,717,482 | 40,572,996 | -1.59% |
| 2024-07-23 | 24.88 | 25.00 | 23.87 | 23.87 | 23.04 | qfq | 1,918,482 | 46,422,866 | -4.67% |
| 2024-07-22 | 25.04 | 25.20 | 24.77 | 25.04 | 24.17 | qfq | 1,169,948 | 29,225,818 | -0.32% |
| 2024-07-19 | 25.04 | 25.55 | 24.96 | 25.12 | 24.25 | qfq | 1,469,167 | 37,037,939 | -0.95% |
| 2024-07-18 | 24.53 | 25.45 | 24.51 | 25.36 | 24.48 | qfq | 1,689,282 | 42,324,713 | 1.32% |
| 2024-07-17 | 24.80 | 25.30 | 24.22 | 25.03 | 24.16 | qfq | 2,080,359 | 51,460,695 | 1.13% |
| 2024-07-16 | 25.31 | 25.47 | 24.60 | 24.75 | 23.89 | qfq | 2,181,388 | 54,360,229 | -2.17% |
| 2024-07-15 | 25.63 | 25.85 | 25.29 | 25.30 | 24.42 | qfq | 1,186,012 | 30,161,835 | -1.13% |
| 2024-07-12 | 25.72 | 25.80 | 25.07 | 25.59 | 24.70 | qfq | 1,286,887 | 32,738,594 | -0.58% |
| 2024-07-11 | 26.05 | 26.36 | 25.64 | 25.74 | 24.85 | qfq | 2,052,700 | 53,134,665 | -0.39% |
| 2024-07-10 | 25.48 | 26.15 | 25.42 | 25.84 | 24.95 | qfq | 1,268,600 | 32,798,065 | 1.37% |
| 2024-07-09 | 25.18 | 25.63 | 24.95 | 25.49 | 24.61 | qfq | 1,249,693 | 31,644,066 | 1.23% |
| 2024-07-08 | 25.78 | 26.00 | 25.06 | 25.18 | 24.31 | qfq | 1,562,750 | 39,747,436 | -2.33% |
| 2024-07-05 | 25.52 | 26.10 | 25.28 | 25.78 | 24.89 | qfq | 1,452,500 | 37,167,798 | 1.10% |
| 2024-07-04 | 26.63 | 26.80 | 25.25 | 25.50 | 24.62 | qfq | 1,475,974 | 38,133,645 | -4.24% |
| 2024-07-03 | 26.95 | 26.95 | 26.43 | 26.63 | 25.71 | qfq | 1,008,051 | 26,900,143 | -1.15% |
| 2024-07-02 | 27.61 | 27.69 | 26.90 | 26.94 | 26.01 | qfq | 1,419,010 | 38,615,982 | -2.32% |
| 2024-07-01 | 27.41 | 27.80 | 27.04 | 27.58 | 26.63 | qfq | 1,653,489 | 45,445,739 | 0.18% |
| 2024-06-28 | 28.60 | 28.64 | 27.40 | 27.53 | 26.58 | qfq | 1,912,650 | 53,569,323 | -3.20% |
| 2024-06-27 | 28.91 | 29.06 | 28.09 | 28.44 | 27.46 | qfq | 1,119,350 | 31,864,961 | -2.13% |
| 2024-06-26 | 28.17 | 29.16 | 28.17 | 29.06 | 28.05 | qfq | 1,160,450 | 33,261,974 | 2.61% |
| 2024-06-25 | 27.80 | 28.39 | 27.76 | 28.32 | 27.34 | qfq | 1,362,158 | 38,268,131 | 2.09% |
| 2024-06-24 | 28.48 | 28.56 | 27.72 | 27.74 | 26.78 | qfq | 1,151,150 | 32,331,579 | -2.50% |
| 2024-06-21 | 28.13 | 28.85 | 28.13 | 28.45 | 27.47 | qfq | 1,181,108 | 33,657,541 | 0.00% |
| 2024-06-20 | 28.90 | 29.30 | 28.31 | 28.45 | 27.47 | qfq | 2,139,403 | 61,397,866 | -1.22% |
| 2024-06-19 | 30.06 | 30.06 | 28.75 | 28.80 | 27.80 | qfq | 2,425,182 | 70,958,113 | -4.00% |
| 2024-06-18 | 29.76 | 30.12 | 29.65 | 30.00 | 28.96 | qfq | 1,330,850 | 39,881,262 | 1.28% |
| 2024-06-17 | 29.70 | 30.07 | 29.30 | 29.62 | 28.60 | qfq | 1,314,137 | 39,094,398 | -0.27% |
| 2024-06-14 | 29.92 | 30.01 | 29.27 | 29.70 | 28.67 | qfq | 1,296,843 | 38,297,471 | -0.54% |
| 2024-06-13 | 30.05 | 30.19 | 29.36 | 29.86 | 28.83 | qfq | 1,476,458 | 43,801,397 | -0.63% |
| 2024-06-12 | 29.81 | 30.28 | 29.79 | 30.05 | 29.01 | qfq | 1,313,215 | 39,435,145 | 0.10% |
| 2024-06-11 | 29.35 | 30.18 | 29.13 | 30.02 | 28.98 | qfq | 1,116,600 | 33,208,763 | 1.90% |
| 2024-06-07 | 29.53 | 29.73 | 29.13 | 29.46 | 28.44 | qfq | 1,267,882 | 37,308,086 | 0.10% |
| 2024-06-06 | 29.55 | 30.24 | 29.20 | 29.43 | 28.41 | qfq | 1,835,680 | 54,520,760 | -1.21% |
| 2024-06-05 | 29.71 | 30.69 | 29.71 | 29.79 | 28.76 | qfq | 2,132,799 | 64,513,477 | -0.67% |
| 2024-06-04 | 29.50 | 30.00 | 29.31 | 29.99 | 28.95 | qfq | 1,251,382 | 37,221,436 | 1.52% |
| 2024-06-03 | 30.09 | 30.25 | 29.20 | 29.54 | 28.52 | qfq | 2,180,875 | 64,386,138 | -1.70% |
| 2024-05-31 | 30.05 | 30.31 | 29.81 | 30.05 | 29.01 | qfq | 1,150,100 | 34,524,940 | -1.48% |
| 2024-05-30 | 30.79 | 30.79 | 30.23 | 30.50 | 28.94 | qfq | 1,677,849 | 51,070,000 | 0.07% |
| 2024-05-29 | 30.89 | 31.16 | 30.38 | 30.48 | 28.92 | qfq | 1,015,800 | 31,168,963 | -0.81% |
| 2024-05-28 | 30.92 | 31.13 | 30.55 | 30.73 | 29.16 | qfq | 946,050 | 29,123,874 | -0.49% |
| 2024-05-27 | 31.09 | 31.09 | 30.30 | 30.88 | 29.30 | qfq | 906,200 | 27,879,269 | 0.36% |
| 2024-05-24 | 31.19 | 31.26 | 30.75 | 30.77 | 29.20 | qfq | 1,035,250 | 32,054,562 | -0.71% |
| 2024-05-23 | 31.34 | 31.69 | 30.90 | 30.99 | 29.41 | qfq | 1,639,850 | 51,172,514 | -2.58% |
| 2024-05-22 | 32.69 | 33.81 | 31.70 | 31.81 | 30.19 | qfq | 2,354,000 | 75,988,358 | -0.97% |
| 2024-05-21 | 31.93 | 32.61 | 31.77 | 32.12 | 30.48 | qfq | 1,389,600 | 44,715,355 | -0.28% |
| 2024-05-20 | 31.44 | 32.38 | 31.44 | 32.21 | 30.57 | qfq | 2,047,827 | 65,749,427 | 1.64% |
| 2024-05-17 | 32.00 | 32.16 | 31.20 | 31.69 | 30.07 | qfq | 1,889,900 | 59,760,570 | -1.55% |
| 2024-05-16 | 31.82 | 32.70 | 31.60 | 32.19 | 30.55 | qfq | 2,638,100 | 84,909,578 | 1.04% |
| 2024-05-15 | 31.93 | 32.39 | 31.67 | 31.86 | 30.23 | qfq | 1,717,600 | 54,939,825 | -0.31% |
| 2024-05-14 | 31.00 | 32.19 | 30.89 | 31.96 | 30.33 | qfq | 2,511,175 | 79,742,327 | 3.26% |
| 2024-05-13 | 31.03 | 31.16 | 30.53 | 30.95 | 29.37 | qfq | 2,045,000 | 63,044,445 | -0.58% |
| 2024-05-10 | 31.52 | 31.80 | 31.00 | 31.13 | 29.54 | qfq | 2,334,800 | 73,122,198 | -1.52% |
| 2024-05-09 | 31.60 | 31.85 | 31.33 | 31.61 | 30.00 | qfq | 1,953,100 | 61,750,039 | 0.03% |
| 2024-05-08 | 32.21 | 32.39 | 31.32 | 31.60 | 29.99 | qfq | 2,872,190 | 90,852,877 | -1.89% |
| 2024-05-07 | 31.84 | 32.47 | 31.46 | 32.21 | 30.57 | qfq | 4,304,802 | 138,213,268 | 1.19% |
| 2024-05-06 | 30.60 | 31.96 | 30.39 | 31.83 | 30.21 | qfq | 5,349,575 | 167,892,708 | 4.95% |
| 2024-04-30 | 30.00 | 30.75 | 29.58 | 30.33 | 28.78 | qfq | 3,742,336 | 113,539,125 | 1.51% |
| 2024-04-29 | 29.10 | 30.50 | 29.10 | 29.88 | 28.35 | qfq | 7,407,369 | 221,276,100 | 5.62% |
| 2024-04-26 | 27.85 | 28.38 | 27.21 | 28.29 | 26.85 | qfq | 2,430,137 | 67,854,658 | 1.25% |
| 2024-04-25 | 28.19 | 28.48 | 27.82 | 27.94 | 26.51 | qfq | 2,791,050 | 78,553,020 | -1.48% |
| 2024-04-24 | 29.19 | 29.28 | 27.92 | 28.36 | 26.91 | qfq | 4,175,200 | 118,120,037 | -3.70% |
| 2024-04-23 | 28.35 | 29.52 | 28.21 | 29.45 | 27.95 | qfq | 3,572,473 | 103,963,506 | 4.73% |
| 2024-04-22 | 27.30 | 28.50 | 27.20 | 28.12 | 26.68 | qfq | 1,898,688 | 53,425,525 | 1.85% |
| 2024-04-19 | 27.57 | 27.87 | 27.30 | 27.61 | 26.20 | qfq | 1,086,050 | 29,880,127 | -0.83% |
| 2024-04-18 | 27.72 | 28.15 | 27.25 | 27.84 | 26.42 | qfq | 1,195,000 | 33,190,012 | 0.11% |
| 2024-04-17 | 27.37 | 27.82 | 27.10 | 27.81 | 26.39 | qfq | 1,382,756 | 38,074,970 | 2.77% |
| 2024-04-16 | 27.61 | 27.79 | 26.85 | 27.06 | 25.68 | qfq | 1,943,199 | 52,989,224 | -1.96% |
| 2024-04-15 | 27.52 | 28.20 | 27.21 | 27.60 | 26.19 | qfq | 1,964,911 | 54,498,684 | 0.40% |
| 2024-04-12 | 27.83 | 28.18 | 27.42 | 27.49 | 26.09 | qfq | 1,193,600 | 33,147,033 | -2.14% |
| 2024-04-11 | 27.72 | 28.49 | 27.53 | 28.09 | 26.66 | qfq | 1,419,559 | 39,913,805 | 1.33% |
| 2024-04-10 | 28.03 | 28.07 | 27.28 | 27.72 | 26.30 | qfq | 1,271,100 | 35,343,285 | -1.35% |
| 2024-04-09 | 27.60 | 28.17 | 27.40 | 28.10 | 26.67 | qfq | 1,320,966 | 36,770,816 | 1.96% |
| 2024-04-08 | 28.63 | 28.63 | 27.35 | 27.56 | 26.15 | qfq | 2,635,634 | 73,177,783 | -3.91% |
| 2024-04-03 | 28.98 | 29.21 | 28.35 | 28.68 | 27.22 | qfq | 1,571,550 | 45,104,404 | -0.76% |
| 2024-04-02 | 29.44 | 29.44 | 28.67 | 28.90 | 27.42 | qfq | 1,490,071 | 43,143,433 | -1.93% |
| 2024-04-01 | 29.19 | 29.47 | 28.85 | 29.47 | 27.97 | qfq | 1,830,700 | 53,350,087 | 0.92% |
| 2024-03-29 | 28.87 | 29.31 | 28.58 | 29.20 | 27.71 | qfq | 1,386,050 | 40,041,186 | 0.93% |
| 2024-03-28 | 29.40 | 29.70 | 28.81 | 28.93 | 27.45 | qfq | 1,648,350 | 48,202,186 | -1.60% |
| 2024-03-27 | 29.45 | 30.08 | 29.06 | 29.40 | 27.90 | qfq | 1,633,650 | 48,319,479 | 0.07% |
| 2024-03-26 | 29.35 | 29.88 | 28.91 | 29.38 | 27.88 | qfq | 1,466,000 | 42,990,159 | -0.58% |
| 2024-03-25 | 29.88 | 30.28 | 29.50 | 29.55 | 28.04 | qfq | 1,634,048 | 48,836,405 | -2.22% |
| 2024-03-22 | 30.38 | 30.63 | 29.90 | 30.22 | 28.68 | qfq | 1,163,900 | 35,102,849 | -0.82% |
| 2024-03-21 | 30.62 | 30.72 | 30.07 | 30.47 | 28.91 | qfq | 1,384,450 | 42,079,063 | -0.52% |
| 2024-03-20 | 30.12 | 30.72 | 29.86 | 30.63 | 29.07 | qfq | 1,946,296 | 59,052,880 | 1.52% |
| 2024-03-19 | 30.39 | 30.68 | 29.97 | 30.17 | 28.63 | qfq | 1,659,000 | 50,452,120 | -0.85% |
| 2024-03-18 | 31.10 | 31.24 | 29.85 | 30.43 | 28.88 | qfq | 3,226,605 | 97,764,266 | -1.71% |
| 2024-03-15 | 30.82 | 30.96 | 30.40 | 30.96 | 29.38 | qfq | 1,288,200 | 39,526,041 | 0.52% |
| 2024-03-14 | 31.17 | 31.47 | 30.60 | 30.80 | 29.23 | qfq | 1,296,800 | 40,234,219 | -0.96% |
| 2024-03-13 | 31.68 | 31.81 | 30.81 | 31.10 | 29.51 | qfq | 1,634,600 | 50,958,114 | -1.83% |
| 2024-03-12 | 31.12 | 31.82 | 31.01 | 31.68 | 30.06 | qfq | 2,131,599 | 67,220,001 | 1.80% |
| 2024-03-11 | 30.45 | 31.15 | 30.31 | 31.12 | 29.53 | qfq | 1,556,257 | 47,911,318 | 2.13% |
| 2024-03-08 | 30.45 | 30.82 | 30.30 | 30.47 | 28.91 | qfq | 1,338,050 | 40,812,794 | 0.00% |
| 2024-03-07 | 31.34 | 31.54 | 30.30 | 30.47 | 28.91 | qfq | 2,651,200 | 81,638,275 | -2.78% |
| 2024-03-06 | 31.36 | 32.07 | 31.15 | 31.34 | 29.74 | qfq | 1,884,250 | 59,310,937 | -1.01% |
| 2024-03-05 | 32.18 | 32.50 | 31.30 | 31.66 | 30.04 | qfq | 2,240,500 | 71,150,211 | -1.77% |
| 2024-03-04 | 31.70 | 32.30 | 30.93 | 32.23 | 30.58 | qfq | 3,025,750 | 96,272,523 | 2.09% |
| 2024-03-01 | 31.88 | 32.54 | 31.37 | 31.57 | 29.96 | qfq | 3,211,326 | 102,207,274 | -0.72% |
| 2024-02-29 | 29.80 | 31.88 | 29.61 | 31.80 | 30.18 | qfq | 3,861,850 | 120,549,979 | 6.04% |
| 2024-02-28 | 30.75 | 31.67 | 29.90 | 29.99 | 28.46 | qfq | 3,695,197 | 114,071,536 | -2.69% |
| 2024-02-27 | 30.20 | 31.31 | 30.01 | 30.82 | 29.25 | qfq | 3,195,836 | 98,407,546 | 2.05% |
| 2024-02-26 | 30.13 | 30.62 | 29.89 | 30.20 | 28.66 | qfq | 2,329,580 | 70,510,279 | -0.40% |
| 2024-02-23 | 30.65 | 30.70 | 29.88 | 30.32 | 28.77 | qfq | 2,671,975 | 80,863,687 | -1.11% |
| 2024-02-22 | 30.45 | 30.81 | 29.99 | 30.66 | 29.09 | qfq | 2,971,538 | 90,400,667 | 0.36% |
| 2024-02-21 | 30.00 | 31.58 | 29.80 | 30.55 | 28.99 | qfq | 4,994,523 | 153,508,391 | 1.09% |
| 2024-02-20 | 29.51 | 30.30 | 29.31 | 30.22 | 28.68 | qfq | 4,091,046 | 122,575,265 | 0.73% |
| 2024-02-19 | 29.41 | 30.31 | 29.00 | 30.00 | 28.47 | qfq | 4,723,781 | 140,867,505 | 3.52% |
| 2024-02-08 | 29.03 | 30.10 | 28.68 | 28.98 | 27.50 | qfq | 4,602,024 | 134,938,186 | -0.75% |
| 2024-02-07 | 28.25 | 29.46 | 28.00 | 29.20 | 27.71 | qfq | 4,939,131 | 143,215,527 | 3.40% |
| 2024-02-06 | 25.22 | 28.40 | 25.10 | 28.24 | 26.80 | qfq | 4,346,021 | 117,902,802 | 9.03% |
| 2024-02-05 | 27.50 | 28.25 | 25.01 | 25.90 | 24.58 | qfq | 4,897,400 | 129,308,212 | -6.30% |
| 2024-02-02 | 29.59 | 29.75 | 26.49 | 27.64 | 26.23 | qfq | 7,074,093 | 199,216,868 | -6.08% |
| 2024-02-01 | 30.00 | 30.65 | 28.82 | 29.43 | 27.93 | qfq | 7,764,160 | 230,481,635 | -0.54% |
| 2024-01-31 | 26.85 | 29.59 | 26.80 | 29.59 | 28.08 | qfq | 5,698,009 | 165,133,516 | 10.00% |
| 2024-01-30 | 27.85 | 28.29 | 26.60 | 26.90 | 25.53 | qfq | 3,459,300 | 94,543,556 | -3.41% |
| 2024-01-29 | 28.55 | 29.55 | 27.72 | 27.85 | 26.43 | qfq | 4,765,574 | 135,947,454 | -3.63% |
| 2024-01-26 | 29.55 | 30.22 | 28.84 | 28.90 | 27.42 | qfq | 4,917,737 | 144,376,004 | -2.56% |
| 2024-01-25 | 30.23 | 30.26 | 29.31 | 29.66 | 28.15 | qfq | 6,963,134 | 207,123,257 | -2.31% |
| 2024-01-24 | 30.17 | 33.75 | 28.80 | 30.36 | 28.81 | qfq | 9,716,962 | 300,404,894 | -1.84% |
| 2024-01-23 | 28.73 | 30.93 | 27.70 | 30.93 | 29.35 | qfq | 5,666,958 | 166,679,568 | 9.99% |
| 2024-01-22 | 29.11 | 29.45 | 27.80 | 28.12 | 26.68 | qfq | 3,484,166 | 99,919,032 | -2.93% |
| 2024-01-19 | 28.42 | 29.80 | 28.42 | 28.97 | 27.49 | qfq | 3,876,900 | 113,429,042 | 1.44% |
| 2024-01-18 | 28.40 | 28.60 | 27.59 | 28.56 | 27.10 | qfq | 3,681,500 | 103,006,577 | -0.24% |
| 2024-01-17 | 28.92 | 29.34 | 28.61 | 28.63 | 27.17 | qfq | 2,063,081 | 59,814,872 | -1.58% |
| 2024-01-16 | 29.51 | 29.70 | 28.45 | 29.09 | 27.60 | qfq | 3,844,462 | 111,676,383 | -2.22% |
| 2024-01-15 | 28.92 | 29.93 | 28.80 | 29.75 | 28.23 | qfq | 3,225,335 | 95,386,265 | 1.64% |
| 2024-01-12 | 28.96 | 29.85 | 28.67 | 29.27 | 27.78 | qfq | 3,496,002 | 103,078,212 | 1.28% |
| 2024-01-11 | 28.58 | 29.02 | 28.29 | 28.90 | 27.42 | qfq | 2,641,402 | 75,649,914 | 0.59% |
| 2024-01-10 | 28.15 | 29.26 | 28.02 | 28.73 | 27.26 | qfq | 4,016,892 | 115,700,183 | 1.41% |
| 2024-01-09 | 27.90 | 28.50 | 27.57 | 28.33 | 26.88 | qfq | 3,121,981 | 87,743,013 | 1.47% |
| 2024-01-08 | 27.49 | 28.58 | 27.05 | 27.92 | 26.49 | qfq | 5,268,553 | 148,138,028 | 1.75% |
| 2024-01-05 | 27.35 | 28.19 | 27.25 | 27.44 | 26.04 | qfq | 2,839,385 | 78,879,483 | -0.22% |
| 2024-01-04 | 27.90 | 28.00 | 27.45 | 27.50 | 26.10 | qfq | 3,369,974 | 93,223,965 | -1.61% |
| 2024-01-03 | 26.36 | 28.29 | 26.36 | 27.95 | 26.52 | qfq | 7,108,486 | 197,199,452 | 4.53% |
| 2024-01-02 | 25.24 | 27.20 | 25.15 | 26.74 | 25.37 | qfq | 5,678,764 | 150,389,233 | 5.82% |
| 2023-12-29 | 24.78 | 25.27 | 24.46 | 25.27 | 23.98 | qfq | 1,893,917 | 47,227,414 | 2.14% |
| 2023-12-28 | 24.26 | 24.89 | 23.99 | 24.74 | 23.48 | qfq | 1,515,927 | 37,088,688 | 2.49% |
| 2023-12-27 | 24.10 | 24.32 | 23.88 | 24.14 | 22.91 | qfq | 755,551 | 18,209,341 | -0.21% |
| 2023-12-26 | 24.48 | 24.48 | 24.03 | 24.19 | 22.96 | qfq | 668,900 | 16,172,927 | -1.18% |
| 2023-12-25 | 23.86 | 24.58 | 23.86 | 24.48 | 23.23 | qfq | 966,800 | 23,559,728 | 1.28% |
| 2023-12-22 | 24.55 | 24.68 | 24.02 | 24.17 | 22.94 | qfq | 1,063,550 | 25,802,275 | -1.27% |
| 2023-12-21 | 24.23 | 24.56 | 23.98 | 24.48 | 23.23 | qfq | 964,748 | 23,460,323 | 1.41% |
| 2023-12-20 | 24.47 | 24.86 | 24.14 | 24.14 | 22.91 | qfq | 797,764 | 19,498,808 | -1.27% |
| 2023-12-19 | 24.35 | 24.69 | 24.26 | 24.45 | 23.20 | qfq | 684,676 | 16,752,568 | 0.08% |
| 2023-12-18 | 24.65 | 24.82 | 24.37 | 24.43 | 23.18 | qfq | 958,852 | 23,516,142 | -1.29% |
| 2023-12-15 | 24.91 | 25.30 | 24.70 | 24.75 | 23.49 | qfq | 791,559 | 19,757,428 | -0.92% |
| 2023-12-14 | 25.06 | 25.25 | 24.95 | 24.98 | 23.70 | qfq | 616,000 | 15,467,525 | 0.32% |
| 2023-12-13 | 25.49 | 25.49 | 24.83 | 24.90 | 23.63 | qfq | 831,600 | 20,859,563 | -2.16% |
| 2023-12-12 | 25.53 | 25.70 | 25.31 | 25.45 | 24.15 | qfq | 685,650 | 17,454,881 | -0.39% |
| 2023-12-11 | 24.73 | 25.60 | 24.56 | 25.55 | 24.25 | qfq | 1,263,321 | 31,831,080 | 2.49% |
| 2023-12-08 | 25.33 | 25.58 | 24.86 | 24.93 | 23.66 | qfq | 984,900 | 24,779,289 | -1.77% |
| 2023-12-07 | 25.51 | 25.70 | 25.06 | 25.38 | 24.08 | qfq | 1,149,689 | 29,157,965 | -0.70% |
| 2023-12-06 | 25.68 | 25.72 | 25.26 | 25.56 | 24.26 | qfq | 773,204 | 19,678,933 | 0.16% |
| 2023-12-05 | 25.34 | 25.88 | 25.34 | 25.52 | 24.22 | qfq | 1,135,668 | 29,159,685 | -0.31% |
| 2023-12-04 | 26.30 | 26.35 | 25.11 | 25.60 | 24.29 | qfq | 2,088,928 | 53,280,992 | -2.66% |
| 2023-12-01 | 26.42 | 26.66 | 26.12 | 26.30 | 24.96 | qfq | 916,400 | 24,173,320 | -0.75% |
| 2023-11-30 | 26.48 | 26.57 | 26.07 | 26.50 | 25.15 | qfq | 880,100 | 23,185,175 | -0.19% |
| 2023-11-29 | 26.44 | 26.79 | 26.25 | 26.55 | 25.19 | qfq | 1,391,178 | 36,881,029 | 0.42% |
| 2023-11-28 | 25.95 | 26.58 | 25.71 | 26.44 | 25.09 | qfq | 1,210,030 | 31,758,196 | 0.88% |
| 2023-11-27 | 26.29 | 26.41 | 25.93 | 26.21 | 24.87 | qfq | 1,061,350 | 27,713,203 | -1.21% |
| 2023-11-24 | 26.80 | 26.80 | 26.25 | 26.53 | 25.18 | qfq | 1,092,078 | 28,860,717 | -0.64% |
| 2023-11-23 | 26.45 | 26.76 | 26.29 | 26.70 | 25.34 | qfq | 1,128,300 | 29,971,645 | 1.41% |
| 2023-11-22 | 26.54 | 26.63 | 26.28 | 26.33 | 24.99 | qfq | 964,900 | 25,491,202 | -1.16% |
| 2023-11-21 | 26.68 | 26.93 | 26.52 | 26.64 | 25.28 | qfq | 1,246,376 | 33,326,245 | 0.04% |
| 2023-11-20 | 26.75 | 27.00 | 26.31 | 26.63 | 25.27 | qfq | 1,196,242 | 31,719,472 | -0.45% |
| 2023-11-17 | 26.64 | 26.80 | 26.44 | 26.75 | 25.38 | qfq | 1,054,926 | 28,084,959 | 0.07% |
| 2023-11-16 | 26.98 | 27.47 | 26.69 | 26.73 | 25.37 | qfq | 1,870,910 | 50,493,653 | -1.91% |
| 2023-11-15 | 27.34 | 27.98 | 26.90 | 27.25 | 25.86 | qfq | 3,138,300 | 85,847,280 | 0.00% |
| 2023-11-14 | 25.94 | 27.29 | 25.84 | 27.25 | 25.86 | qfq | 3,710,350 | 98,821,664 | 5.33% |
| 2023-11-13 | 26.03 | 26.11 | 25.55 | 25.87 | 24.55 | qfq | 1,329,453 | 34,242,947 | -0.65% |
| 2023-11-10 | 26.10 | 26.35 | 25.85 | 26.04 | 24.71 | qfq | 1,565,869 | 40,824,807 | -0.34% |
| 2023-11-09 | 26.15 | 26.76 | 26.03 | 26.13 | 24.80 | qfq | 2,309,386 | 60,865,470 | -0.53% |
| 2023-11-08 | 26.00 | 26.44 | 25.80 | 26.27 | 24.93 | qfq | 1,991,100 | 52,135,651 | 0.27% |
| 2023-11-07 | 26.70 | 26.73 | 25.91 | 26.20 | 24.86 | qfq | 2,710,375 | 71,077,427 | -2.06% |
| 2023-11-06 | 26.55 | 26.88 | 26.31 | 26.75 | 25.38 | qfq | 2,394,243 | 63,705,036 | 1.56% |
| 2023-11-03 | 26.50 | 26.70 | 26.22 | 26.34 | 25.00 | qfq | 3,066,043 | 80,920,138 | -1.42% |
| 2023-11-02 | 27.09 | 27.35 | 26.48 | 26.72 | 25.36 | qfq | 4,574,746 | 122,559,527 | -3.92% |
| 2023-11-01 | 26.20 | 28.78 | 26.03 | 27.81 | 26.39 | qfq | 7,925,834 | 216,963,259 | 5.34% |
| 2023-10-31 | 25.60 | 26.72 | 24.91 | 26.40 | 25.05 | qfq | 5,671,615 | 146,686,438 | 6.97% |
| 2023-10-30 | 24.00 | 24.79 | 24.00 | 24.68 | 23.42 | qfq | 1,688,800 | 41,553,863 | 1.44% |
| 2023-10-27 | 23.11 | 24.44 | 23.11 | 24.33 | 23.09 | qfq | 2,086,275 | 50,070,486 | 3.97% |
| 2023-10-26 | 23.10 | 23.42 | 23.02 | 23.40 | 22.21 | qfq | 1,320,442 | 30,695,814 | 0.43% |
| 2023-10-25 | 24.19 | 24.24 | 23.22 | 23.30 | 22.11 | qfq | 2,219,931 | 52,147,676 | -3.16% |
| 2023-10-24 | 23.43 | 24.15 | 22.96 | 24.06 | 22.83 | qfq | 1,793,096 | 42,632,871 | 4.29% |
| 2023-10-23 | 23.48 | 23.54 | 22.96 | 23.07 | 21.89 | qfq | 1,336,102 | 31,000,261 | -2.33% |
| 2023-10-20 | 23.72 | 24.05 | 23.50 | 23.62 | 22.41 | qfq | 1,029,200 | 24,442,314 | -0.55% |
| 2023-10-19 | 23.59 | 24.14 | 23.45 | 23.75 | 22.54 | qfq | 1,224,500 | 29,253,005 | 0.08% |
| 2023-10-18 | 24.45 | 24.46 | 23.73 | 23.73 | 22.52 | qfq | 1,331,810 | 31,870,527 | -3.22% |
| 2023-10-17 | 24.61 | 24.84 | 24.33 | 24.52 | 23.27 | qfq | 1,033,100 | 25,283,382 | -0.28% |
| 2023-10-16 | 24.80 | 25.15 | 24.50 | 24.59 | 23.33 | qfq | 1,914,939 | 47,526,087 | -0.65% |
| 2023-10-13 | 24.85 | 24.99 | 24.60 | 24.75 | 23.49 | qfq | 1,411,972 | 34,994,733 | -0.88% |
| 2023-10-12 | 25.51 | 25.52 | 24.80 | 24.97 | 23.70 | qfq | 1,617,200 | 40,421,045 | -1.54% |
| 2023-10-11 | 24.83 | 25.72 | 24.75 | 25.36 | 24.07 | qfq | 2,607,490 | 66,054,562 | 2.13% |
| 2023-10-10 | 24.85 | 25.46 | 24.72 | 24.83 | 23.56 | qfq | 2,294,500 | 57,347,995 | -0.04% |
| 2023-10-09 | 24.74 | 25.13 | 24.52 | 24.84 | 23.57 | qfq | 2,470,000 | 61,195,417 | 0.49% |
| 2023-09-28 | 25.03 | 25.30 | 24.50 | 24.72 | 23.46 | qfq | 2,085,086 | 51,559,071 | -1.24% |
| 2023-09-27 | 24.36 | 25.12 | 24.30 | 25.03 | 23.75 | qfq | 3,470,338 | 86,140,606 | 3.00% |
| 2023-09-26 | 24.70 | 24.75 | 24.27 | 24.30 | 23.06 | qfq | 3,041,455 | 74,429,588 | -1.98% |
| 2023-09-25 | 26.58 | 26.77 | 24.40 | 24.79 | 23.52 | qfq | 4,835,888 | 122,083,883 | -6.84% |
| 2023-09-22 | 26.22 | 26.68 | 25.91 | 26.61 | 25.25 | qfq | 1,539,938 | 40,631,757 | 1.41% |
| 2023-09-21 | 26.51 | 26.51 | 25.84 | 26.24 | 24.90 | qfq | 1,750,900 | 45,801,231 | -1.39% |
| 2023-09-20 | 26.80 | 26.96 | 26.60 | 26.61 | 25.25 | qfq | 1,056,300 | 28,239,301 | -0.93% |
| 2023-09-19 | 27.21 | 27.21 | 26.66 | 26.86 | 25.49 | qfq | 1,230,400 | 33,005,370 | -2.11% |
| 2023-09-18 | 27.17 | 27.65 | 26.50 | 27.44 | 26.04 | qfq | 1,858,700 | 50,433,099 | -0.44% |
| 2023-09-15 | 26.56 | 27.56 | 26.31 | 27.56 | 26.15 | qfq | 1,836,700 | 49,558,086 | 4.00% |
| 2023-09-14 | 26.82 | 27.16 | 26.42 | 26.50 | 25.15 | qfq | 1,546,788 | 41,144,852 | -2.57% |
| 2023-09-13 | 27.30 | 27.55 | 26.80 | 27.20 | 25.81 | qfq | 2,163,000 | 58,706,124 | -0.40% |
| 2023-09-12 | 27.70 | 27.89 | 27.22 | 27.31 | 25.92 | qfq | 1,315,000 | 36,107,134 | -1.90% |
| 2023-09-11 | 26.90 | 28.10 | 26.63 | 27.84 | 26.42 | qfq | 2,395,400 | 65,991,637 | 3.53% |
| 2023-09-08 | 27.86 | 28.04 | 26.88 | 26.89 | 25.52 | qfq | 1,722,100 | 46,779,962 | -4.03% |
| 2023-09-07 | 28.90 | 29.00 | 27.80 | 28.02 | 26.59 | qfq | 3,034,099 | 85,460,148 | -2.98% |
| 2023-09-06 | 28.66 | 29.00 | 28.20 | 28.88 | 27.41 | qfq | 2,998,940 | 85,679,796 | -0.10% |
| 2023-09-05 | 27.86 | 29.16 | 27.70 | 28.91 | 27.43 | qfq | 6,817,063 | 195,608,241 | 4.29% |
| 2023-09-04 | 26.94 | 27.88 | 26.84 | 27.72 | 26.30 | qfq | 4,242,150 | 116,483,858 | 2.48% |
| 2023-09-01 | 26.57 | 27.10 | 26.57 | 27.05 | 25.67 | qfq | 3,030,661 | 81,560,103 | 1.27% |
| 2023-08-31 | 26.91 | 26.91 | 26.18 | 26.71 | 25.35 | qfq | 2,571,641 | 68,307,367 | -1.00% |
| 2023-08-30 | 26.63 | 27.48 | 26.60 | 26.98 | 25.60 | qfq | 2,264,100 | 61,209,728 | 1.77% |
| 2023-08-29 | 26.02 | 26.70 | 25.75 | 26.51 | 25.16 | qfq | 2,694,800 | 71,089,084 | 1.18% |
| 2023-08-28 | 27.68 | 27.78 | 25.71 | 26.20 | 24.86 | qfq | 4,022,190 | 105,806,751 | -2.02% |
| 2023-08-25 | 28.10 | 28.65 | 26.55 | 26.74 | 25.37 | qfq | 2,914,936 | 79,726,670 | -2.44% |
| 2023-08-24 | 27.05 | 27.64 | 26.88 | 27.41 | 26.01 | qfq | 893,357 | 24,346,395 | 1.44% |
| 2023-08-23 | 27.31 | 27.74 | 26.90 | 27.02 | 25.64 | qfq | 980,919 | 26,734,869 | -1.53% |
| 2023-08-22 | 27.54 | 27.80 | 26.84 | 27.44 | 26.04 | qfq | 1,465,238 | 39,850,320 | 0.37% |
| 2023-08-21 | 28.25 | 28.47 | 27.25 | 27.34 | 25.94 | qfq | 1,940,500 | 53,621,817 | -4.47% |
| 2023-08-18 | 28.45 | 28.79 | 28.26 | 28.62 | 27.16 | qfq | 2,033,955 | 58,225,117 | 0.60% |
| 2023-08-17 | 28.31 | 28.54 | 27.70 | 28.45 | 27.00 | qfq | 1,263,059 | 35,680,416 | 0.35% |
| 2023-08-16 | 28.00 | 29.18 | 27.95 | 28.35 | 26.90 | qfq | 1,640,400 | 46,932,101 | 0.75% |
| 2023-08-15 | 28.23 | 28.47 | 27.97 | 28.14 | 26.70 | qfq | 792,250 | 22,316,221 | -0.32% |
| 2023-08-14 | 27.90 | 28.30 | 27.60 | 28.23 | 26.79 | qfq | 896,353 | 25,136,713 | -0.35% |
| 2023-08-11 | 28.70 | 29.03 | 28.27 | 28.33 | 26.88 | qfq | 1,039,900 | 29,749,346 | -1.70% |
| 2023-08-10 | 28.68 | 28.90 | 28.55 | 28.82 | 27.35 | qfq | 939,131 | 26,962,960 | 0.49% |
| 2023-08-09 | 28.96 | 28.96 | 28.61 | 28.68 | 27.22 | qfq | 1,095,957 | 31,443,988 | -0.97% |
| 2023-08-08 | 29.35 | 29.38 | 28.85 | 28.96 | 27.48 | qfq | 1,145,900 | 33,236,394 | -1.16% |
| 2023-08-07 | 29.32 | 29.49 | 29.03 | 29.30 | 27.80 | qfq | 1,191,900 | 34,851,861 | -0.85% |
| 2023-08-04 | 29.94 | 30.13 | 29.48 | 29.55 | 28.04 | qfq | 1,314,758 | 39,087,885 | -1.10% |
| 2023-08-03 | 29.47 | 30.30 | 29.47 | 29.88 | 28.35 | qfq | 1,561,096 | 46,686,342 | 1.08% |
| 2023-08-02 | 29.70 | 29.77 | 29.35 | 29.56 | 28.05 | qfq | 1,321,371 | 39,017,646 | -0.47% |
| 2023-08-01 | 30.28 | 30.28 | 29.51 | 29.70 | 28.18 | qfq | 2,214,202 | 66,059,406 | -1.92% |
| 2023-07-31 | 30.30 | 30.61 | 29.42 | 30.28 | 28.73 | qfq | 2,435,700 | 73,001,150 | 0.66% |
| 2023-07-28 | 29.01 | 30.12 | 29.01 | 30.08 | 28.54 | qfq | 1,846,969 | 55,151,901 | 3.01% |
| 2023-07-27 | 29.56 | 29.69 | 29.00 | 29.20 | 27.71 | qfq | 1,048,695 | 30,782,838 | -1.18% |
| 2023-07-26 | 29.54 | 29.70 | 29.31 | 29.55 | 28.04 | qfq | 837,702 | 24,708,273 | 0.00% |
| 2023-07-25 | 29.07 | 29.80 | 29.07 | 29.55 | 28.04 | qfq | 1,985,510 | 58,503,136 | 2.46% |
| 2023-07-24 | 29.87 | 29.98 | 28.67 | 28.84 | 27.37 | qfq | 2,240,100 | 64,936,985 | -3.45% |
| 2023-07-21 | 29.26 | 29.96 | 28.89 | 29.87 | 28.35 | qfq | 2,924,223 | 86,645,367 | 2.15% |
| 2023-07-20 | 28.77 | 29.50 | 28.70 | 29.24 | 27.75 | qfq | 2,353,934 | 68,801,135 | 2.49% |
| 2023-07-19 | 28.76 | 28.87 | 28.46 | 28.53 | 27.07 | qfq | 1,237,648 | 35,437,269 | -1.82% |
| 2023-07-18 | 29.13 | 29.14 | 28.62 | 29.06 | 27.34 | qfq | 1,093,480 | 31,631,037 | 0.52% |
| 2023-07-17 | 28.81 | 29.14 | 28.41 | 28.91 | 27.20 | qfq | 1,394,489 | 40,277,527 | 0.35% |